Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	12.990	13.260	12.990	13.110	13.110	54,333,742
2025-07-22	12.720	12.770	12.600	12.760	12.760	16,140,337
2025-07-21	12.580	12.720	12.560	12.700	12.700	17,391,141
2025-07-18	12.570	12.640	12.510	12.590	12.590	13,993,558
2025-07-17	12.580	12.620	12.540	12.600	12.600	9,920,151
2025-07-16	12.530	12.640	12.510	12.570	12.570	11,225,179
2025-07-15	12.840	12.910	12.490	12.530	12.530	23,753,725
2025-07-14	12.890	12.900	12.760	12.790	12.790	14,341,200
2025-07-11	12.860	13.010	12.850	12.910	12.910	22,815,969
2025-07-10	12.820	12.870	12.690	12.780	12.780	23,084,777
2025-07-09	12.810	12.990	12.760	12.830	12.830	21,992,994
2025-07-08	12.940	12.960	12.850	12.960	12.960	24,075,784
2025-07-07	12.910	13.010	12.880	12.960	12.960	13,927,949
2025-07-04	13.020	13.030	12.840	12.900	12.900	17,156,727
2025-07-03	13.130	13.160	12.960	13.010	13.010	12,928,213
2025-07-02	13.420	13.440	13.110	13.130	13.130	14,907,931
2025-07-01	13.450	13.530	13.360	13.380	13.380	8,517,124
2025-06-30	13.660	13.910	13.320	13.470	13.470	14,693,892
2025-06-27	13.590	13.810	13.510	13.700	13.700	8,026,823
2025-06-26	13.630	13.750	13.480	13.560	13.560	10,359,034
2025-06-25	13.500	13.750	13.480	13.680	13.680	8,935,920
2025-06-24	13.450	13.730	13.450	13.520	13.520	21,094,598
2025-06-23	13.130	13.130	12.800	13.050	13.050	12,028,672
2025-06-20	13.200	13.370	13.080	13.130	13.130	10,088,239
2025-06-19	13.390	13.400	13.140	13.200	13.200	9,208,965
2025-06-18	13.400	13.550	13.280	13.360	13.360	6,118,952
2025-06-17	13.540	13.790	13.450	13.490	13.490	10,624,040
2025-06-16	13.530	13.580	13.260	13.450	13.450	12,919,240
2025-06-13	13.800	14.100	13.400	13.560	13.560	29,223,369
2025-06-12	14.180	14.300	13.870	14.040	14.040	8,506,767
2025-06-11	14.240	14.340	14.090	14.250	14.250	8,855,880
2025-06-10	14.060	14.480	14.050	14.250	14.250	12,588,140
2025-06-09	13.800	14.180	13.670	14.090	14.090	14,696,211
2025-06-06	13.730	13.900	13.620	13.840	13.840	5,925,535
2025-06-05	13.670	14.050	13.630	13.800	13.800	9,840,385
2025-06-04	13.760	13.870	13.460	13.680	13.680	16,333,371
2025-06-03	13.800	14.050	13.330	13.900	13.900	19,892,596
2025-05-30	14.190	14.300	13.890	13.920	13.920	12,091,546
2025-05-29	14.180	14.310	13.800	14.160	14.160	15,771,089
2025-05-28	13.900	14.430	13.790	14.240	14.240	16,722,624
2025-05-27	13.800	14.230	13.780	14.000	14.000	19,433,749
2025-05-26	13.390	13.950	13.390	13.800	13.800	18,842,684
2025-05-23	13.670	13.670	13.350	13.370	13.370	9,463,670
2025-05-22	13.350	13.820	13.300	13.590	13.590	22,592,728
2025-05-21	13.010	13.440	12.970	13.380	13.380	17,813,783
2025-05-20	12.960	13.070	12.770	13.040	13.040	14,992,076
2025-05-19	13.210	13.260	12.910	12.970	12.970	17,243,325
2025-05-16	13.240	13.280	13.030	13.270	13.270	8,030,205
2025-05-15	13.120	13.360	13.080	13.250	13.250	12,378,996
2025-05-14	13.440	13.440	13.030	13.110	13.110	19,213,739
2025-05-13	13.350	13.570	13.200	13.490	13.490	16,719,496
2025-05-12	12.740	13.420	12.730	13.350	13.350	30,750,328
2025-05-09	12.790	12.900	12.620	12.730	12.730	8,342,867
2025-05-08	12.750	12.900	12.650	12.810	12.810	10,140,729
2025-05-07	12.900	12.930	12.660	12.750	12.750	9,692,577
2025-05-06	12.540	13.100	12.510	12.800	12.800	23,350,936
2025-04-30	12.430	12.550	12.210	12.400	12.400	16,784,044
2025-04-29	12.470	12.530	12.300	12.520	12.520	13,155,281
2025-04-28	12.640	12.660	12.420	12.470	12.470	13,311,834
2025-04-25	12.690	12.710	12.470	12.620	12.620	11,209,050

← NewerPage 6 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.