Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	12.960	13.470	12.840	13.190	13.190	17,982,534
2024-10-25	12.760	13.000	12.640	12.910	12.910	14,309,133
2024-10-24	12.630	12.800	12.540	12.740	12.740	13,907,461
2024-10-23	12.620	12.940	12.490	12.740	12.740	14,933,566
2024-10-22	12.400	12.690	12.270	12.630	12.630	16,885,700
2024-10-21	12.100	12.770	12.000	12.450	12.450	29,945,974
2024-10-18	11.600	12.330	11.570	12.070	12.070	25,546,724
2024-10-17	11.700	12.190	11.630	11.660	11.660	28,379,682
2024-10-16	11.520	11.820	11.350	11.710	11.710	24,957,116
2024-10-15	11.600	11.960	11.470	11.650	11.650	25,517,303
2024-10-14	12.040	12.080	11.360	11.700	11.700	65,675,027
2024-10-11	12.810	12.830	11.920	12.010	12.010	36,473,463
2024-10-10	12.900	13.400	12.780	12.910	12.910	35,151,423
2024-10-09	13.000	13.250	12.530	12.900	12.900	37,725,757
2024-10-08	14.840	14.900	12.520	13.350	13.350	85,541,698
2024-09-30	13.070	13.640	12.750	13.620	13.620	47,397,796
2024-09-27	11.700	12.450	11.700	12.400	12.400	42,268,527
2024-09-26	10.370	11.370	10.310	11.360	11.360	34,716,922
2024-09-25	10.550	10.740	10.390	10.430	10.430	24,292,958
2024-09-24	10.070	10.450	10.050	10.450	10.450	19,174,849
2024-09-23	10.150	10.200	9.920	10.020	10.020	12,891,817
2024-09-20	10.270	10.280	10.070	10.230	10.230	9,426,508
2024-09-19	10.200	10.470	10.090	10.290	10.290	14,088,820
2024-09-18	10.020	10.200	9.930	10.140	10.140	7,937,600
2024-09-13	10.170	10.230	10.030	10.050	10.050	7,799,783
2024-09-12	10.430	10.560	10.160	10.170	10.170	11,082,001
2024-09-11	10.260	10.580	10.240	10.470	10.470	7,998,100
2024-09-10	10.420	10.480	10.120	10.300	10.300	9,958,300
2024-09-09	10.410	10.590	10.390	10.460	10.460	7,022,236
2024-09-06	10.730	10.780	10.460	10.500	10.500	11,085,800
2024-09-05	10.870	11.010	10.690	10.710	10.710	13,697,807
2024-09-04	10.480	10.970	10.450	10.890	10.890	24,240,932
2024-09-03	10.300	10.580	10.300	10.400	10.400	9,963,514
2024-09-02	10.480	10.480	10.230	10.230	10.230	9,393,980
2024-08-30	10.230	10.610	10.150	10.490	10.490	13,630,520
2024-08-29	10.010	10.270	9.920	10.220	10.220	9,463,900
2024-08-28	10.180	10.220	10.020	10.040	10.040	8,574,554
2024-08-27	10.400	10.400	10.120	10.190	10.190	10,390,853
2024-08-26	10.520	10.540	10.300	10.440	10.440	10,259,450
2024-08-23	10.610	10.700	10.480	10.530	10.530	10,162,952
2024-08-22	10.880	10.940	10.620	10.660	10.660	10,802,500
2024-08-21	10.850	11.020	10.770	10.900	10.900	7,517,007
2024-08-20	11.180	11.190	10.830	10.850	10.850	9,765,462
2024-08-19	10.900	11.110	10.890	11.070	11.070	14,674,880
2024-08-16	11.120	11.120	10.740	10.980	10.980	21,937,904
2024-08-15	11.270	11.270	10.900	11.130	11.130	18,751,420
2024-08-14	11.330	11.380	11.160	11.200	11.200	7,118,496
2024-08-13	11.420	11.460	11.080	11.360	11.360	15,014,998
2024-08-12	11.610	11.650	11.380	11.440	11.440	11,189,480
2024-08-09	11.930	11.980	11.600	11.620	11.620	10,712,420
2024-08-08	11.960	12.150	11.920	11.930	11.930	9,498,304
2024-08-07	12.000	12.140	11.890	12.020	12.020	15,444,409
2024-08-06	12.190	12.450	11.850	12.040	12.040	30,087,213
2024-08-05	11.510	12.180	11.470	12.010	12.010	45,741,696
2024-08-02	11.140	11.470	11.130	11.270	11.270	8,499,228
2024-08-01	11.350	11.420	11.100	11.270	11.270	8,455,116
2024-07-31	10.820	11.450	10.780	11.380	11.380	14,482,411
2024-07-30	10.800	10.860	10.700	10.800	10.800	4,678,835
2024-07-29	10.950	11.010	10.750	10.800	10.800	6,532,406
2024-07-26	10.840	11.070	10.840	10.970	10.970	6,798,849

← NewerPage 9 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.