Juneyao Airlines historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	10.840	11.070	10.840	10.970	10.970	6,798,849
2024-07-25	10.780	10.940	10.770	10.850	10.850	6,588,085
2024-07-24	10.920	10.980	10.800	10.830	10.830	7,860,574
2024-07-23	11.500	11.500	10.970	10.980	10.980	11,978,892
2024-07-22	11.520	11.650	11.450	11.490	11.490	7,617,566
2024-07-19	11.480	11.590	11.480	11.530	11.530	7,744,910
2024-07-18	11.540	11.690	11.440	11.560	11.560	8,313,254
2024-07-17	11.590	11.650	11.410	11.590	11.590	11,030,800
2024-07-16	11.630	11.890	11.560	11.600	11.600	12,347,181
2024-07-15	11.580	11.770	11.520	11.630	11.630	7,796,744
2024-07-12	11.570	11.770	11.440	11.630	11.630	11,769,816
2024-07-11	11.230	11.720	11.080	11.650	11.650	18,243,837
2024-07-10	11.390	11.450	11.070	11.090	11.090	12,728,880
2024-07-09	10.740	11.270	10.620	11.240	11.240	14,736,215
2024-07-08	10.600	10.870	10.500	10.790	10.790	14,097,727
2024-07-05	10.680	10.680	10.680	10.680	10.680	0
2024-07-04	11.050	11.060	10.630	10.680	10.680	19,224,153
2024-07-03	11.020	11.160	10.960	11.060	11.060	12,357,084
2024-07-02	11.260	11.280	11.010	11.050	11.050	11,230,752
2024-07-01	10.960	11.280	10.950	11.230	11.230	9,373,963
2024-06-28	11.080	11.300	10.960	10.990	10.990	16,141,520
2024-06-27	11.300	11.380	11.160	11.160	11.160	10,808,600
2024-06-26	11.260	11.400	11.130	11.370	11.370	14,586,683
2024-06-25	11.270	11.350	11.120	11.300	11.300	14,758,600
2024-06-24	11.500	11.500	11.160	11.280	11.280	12,333,300
2024-06-21	11.530	11.600	11.460	11.520	11.520	6,837,384
2024-06-20	11.830	11.830	11.420	11.520	11.520	14,264,630
2024-06-19	12.070	12.080	11.770	11.830	11.830	15,030,180
2024-06-18	12.150	12.240	12.010	12.060	12.060	7,458,974
2024-06-17	12.040	12.210	11.970	12.110	12.110	8,315,560
2024-06-14	11.990	12.120	11.920	12.090	12.090	10,219,667
2024-06-13	12.260	12.290	11.870	12.040	12.040	23,302,308
2024-06-12	12.330	12.410	12.220	12.260	12.260	8,894,378
2024-06-11	12.280	12.360	12.130	12.330	12.330	8,041,439
2024-06-07	12.320	12.400	12.200	12.270	12.270	8,658,200
2024-06-06	12.510	12.590	12.170	12.250	12.250	12,260,571
2024-06-05	12.690	12.760	12.480	12.500	12.500	9,327,660
2024-06-04	12.220	12.690	12.210	12.680	12.680	14,503,940
2024-06-03	12.340	12.360	12.120	12.210	12.210	11,062,780
2024-05-31	12.480	12.570	12.370	12.410	12.410	8,895,000
2024-05-30	12.420	12.530	12.330	12.440	12.440	9,612,424
2024-05-29	12.690	12.690	12.450	12.510	12.510	11,277,696
2024-05-28	13.060	13.140	12.640	12.740	12.740	11,935,220
2024-05-27	12.750	13.070	12.690	13.050	13.050	14,390,600
2024-05-24	12.850	13.090	12.650	12.690	12.690	11,194,200
2024-05-23	13.200	13.200	12.860	12.900	12.900	12,671,426
2024-05-22	12.830	13.350	12.760	13.220	13.220	30,674,920
2024-05-21	12.670	12.850	12.610	12.800	12.800	15,506,481
2024-05-20	12.550	12.790	12.430	12.700	12.700	27,090,710
2024-05-17	12.010	12.510	11.990	12.480	12.480	22,169,575
2024-05-16	12.090	12.150	11.950	11.990	11.990	12,029,800
2024-05-15	12.260	12.260	12.030	12.070	12.070	9,034,500
2024-05-14	12.130	12.300	11.980	12.280	12.280	15,612,080
2024-05-13	12.210	12.240	12.080	12.140	12.140	10,782,156
2024-05-10	12.570	12.580	12.230	12.270	12.270	17,154,060
2024-05-09	12.200	12.570	12.190	12.520	12.520	19,845,804
2024-05-08	12.450	12.600	12.200	12.260	12.260	17,877,800
2024-05-07	12.440	12.510	12.270	12.500	12.500	17,559,822
2024-05-06	12.510	12.750	12.400	12.420	12.420	22,624,086
2024-04-30	12.400	12.620	12.210	12.310	12.310	22,671,426

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-07	0.1000 CNY
2020-05-22	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.