Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	14.760	15.500	14.660	15.310	15.310	19,014,366
2026-01-16	14.780	15.090	14.600	14.760	14.760	12,247,342
2026-01-15	14.770	15.030	14.660	14.760	14.760	9,593,741
2026-01-14	14.880	14.950	14.410	14.730	14.730	20,774,323
2026-01-13	15.180	15.260	14.730	14.890	14.890	18,039,577
2026-01-12	15.000	15.600	14.970	15.190	15.190	15,544,597
2026-01-09	15.020	15.150	14.680	15.060	15.060	16,993,079
2026-01-08	15.250	15.300	14.800	15.020	15.020	17,632,082
2026-01-07	15.250	15.480	15.000	15.150	15.150	19,377,753
2026-01-06	14.700	15.350	14.470	15.260	15.260	25,209,773
2026-01-05	14.600	14.800	14.470	14.770	14.770	18,902,373
2025-12-31	13.870	15.040	13.810	14.880	14.880	40,511,441
2025-12-30	14.160	14.250	13.800	13.880	13.880	20,149,484
2025-12-29	13.990	14.450	13.880	14.250	14.250	24,128,503
2025-12-26	14.150	14.170	13.880	14.020	14.020	14,224,466
2025-12-25	13.850	14.450	13.790	14.080	14.080	20,158,104
2025-12-24	13.900	13.950	13.610	13.870	13.870	15,685,753
2025-12-23	13.870	14.030	13.700	13.940	13.940	18,159,948
2025-12-22	14.090	14.170	13.850	13.910	13.910	13,164,101
2025-12-19	14.190	14.190	13.910	14.100	14.100	17,477,857
2025-12-18	14.040	14.210	14.040	14.120	14.120	14,408,274
2025-12-17	13.800	14.450	13.800	14.120	14.120	28,824,504
2025-12-16	13.620	13.800	13.530	13.800	13.800	13,104,656
2025-12-15	13.540	13.820	13.310	13.700	13.700	17,005,774
2025-12-12	13.400	13.760	13.270	13.540	13.540	19,991,602
2025-12-11	13.500	13.580	13.270	13.310	13.310	10,338,083
2025-12-10	13.390	13.620	13.300	13.480	13.480	12,335,907
2025-12-09	13.600	13.900	13.260	13.400	13.400	15,348,407
2025-12-08	13.610	13.910	13.270	13.840	13.840	16,116,603
2025-12-05	13.700	13.770	13.410	13.590	13.590	15,109,990
2025-12-04	13.580	13.780	13.390	13.720	13.720	18,826,590
2025-12-03	13.160	13.620	13.130	13.520	13.520	19,886,664
2025-12-02	13.400	13.410	13.100	13.170	13.170	10,192,040
2025-12-01	12.660	13.370	12.630	13.330	13.330	26,493,990
2025-11-28	12.710	12.900	12.620	12.780	12.780	13,365,500
2025-11-27	12.730	12.820	12.490	12.710	12.710	26,798,704
2025-11-26	12.570	12.980	12.570	12.760	12.760	40,960,440
2025-11-25	12.770	12.770	12.400	12.490	12.490	41,304,499
2025-11-24	13.000	13.290	12.670	12.770	12.770	29,640,633
2025-11-21	13.290	13.540	13.200	13.240	13.240	14,600,384
2025-11-20	14.080	14.080	13.290	13.370	13.370	26,769,882
2025-11-19	14.230	14.400	13.860	14.060	14.060	22,812,369
2025-11-18	14.330	14.380	13.800	14.240	14.240	23,290,150
2025-11-17	14.500	14.780	14.170	14.330	14.330	29,441,277
2025-11-14	14.820	15.100	14.550	14.780	14.780	26,578,820
2025-11-13	14.800	14.980	14.510	14.750	14.750	21,600,866
2025-11-12	14.230	15.000	14.110	14.670	14.670	33,034,113
2025-11-11	14.050	14.360	13.980	14.260	14.260	25,585,280
2025-11-10	13.210	14.270	13.170	14.040	14.040	39,837,463
2025-11-07	13.330	13.420	13.160	13.230	13.230	7,846,900
2025-11-06	13.120	13.440	13.050	13.330	13.330	12,369,600
2025-11-05	12.880	13.180	12.880	13.130	13.130	10,499,614
2025-11-04	13.200	13.370	12.920	13.000	13.000	12,523,899
2025-11-03	12.850	13.210	12.850	13.200	13.200	20,891,215
2025-10-31	13.380	13.380	12.560	12.950	12.950	51,000,299
2025-10-30	13.570	13.750	13.400	13.550	13.550	13,386,689
2025-10-29	13.540	13.700	13.360	13.570	13.570	18,819,885
2025-10-28	13.520	13.700	13.460	13.550	13.550	10,914,513
2025-10-27	13.570	13.780	13.450	13.460	13.460	13,119,125
2025-10-24	13.850	13.850	13.480	13.570	13.570	13,483,550

← NewerPage 4 of 21 · 1,217 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.