Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	9.460	9.530	9.420	9.450	9.450	8,323,245
2026-10-19	9.460	9.580	9.440	9.530	9.530	6,900,998
2026-10-16	9.570	9.630	9.500	9.560	9.560	10,121,100
2026-10-15	9.620	9.620	9.440	9.540	9.540	12,327,800
2026-10-14	9.670	9.840	9.630	9.700	9.700	13,287,630
2026-10-13	9.690	9.760	9.630	9.750	9.750	8,840,700
2026-10-12	9.750	9.800	9.640	9.770	9.770	10,701,900
2026-10-09	9.700	9.790	9.620	9.730	9.730	10,962,188
2026-10-08	9.810	9.860	9.620	9.670	9.670	12,031,000
2026-09-30	9.800	10.030	9.720	9.960	9.960	13,091,872
2026-09-29	9.720	9.790	9.700	9.760	9.760	7,837,401
2026-09-28	9.910	9.930	9.550	9.770	9.770	19,995,129
2026-09-24	10.130	10.140	9.900	9.910	9.910	13,839,198
2026-09-23	10.140	10.300	10.070	10.200	10.200	13,828,382
2026-09-22	10.190	10.230	10.090	10.100	10.100	9,323,880
2026-09-21	10.110	10.230	10.100	10.150	10.150	12,743,391
2026-09-18	9.990	10.120	9.990	10.100	10.100	12,339,132
2026-09-17	9.930	10.000	9.870	9.980	9.980	7,118,600
2026-09-16	10.010	10.060	9.810	9.920	9.920	8,595,564
2026-09-15	9.920	10.060	9.890	10.020	10.020	9,707,414
2026-09-14	9.830	9.970	9.810	9.920	9.920	8,176,902
2026-09-11	10.060	10.080	9.780	9.910	9.910	22,204,483
2026-09-10	10.100	10.190	10.080	10.160	10.160	9,504,719
2026-09-09	10.110	10.190	10.070	10.150	10.150	8,750,594
2026-09-08	10.290	10.290	10.180	10.180	10.180	10,725,031
2026-09-07	10.200	10.360	10.180	10.280	10.280	12,266,624
2026-09-04	10.150	10.320	10.110	10.250	10.250	14,338,500
2026-09-03	10.100	10.190	10.070	10.160	10.160	13,724,186
2026-09-02	10.000	10.100	9.920	10.090	10.090	15,694,823
2026-09-01	10.100	10.190	10.070	10.140	10.140	17,395,313
2026-08-31	10.460	10.460	10.100	10.110	10.110	29,444,422
2026-08-28	10.460	10.580	10.410	10.550	10.550	8,284,378
2026-08-27	10.540	10.560	10.400	10.520	10.520	8,950,480
2026-08-26	10.660	10.690	10.550	10.570	10.570	8,012,952
2026-08-25	10.440	10.550	10.390	10.530	10.530	6,887,800
2026-08-24	10.430	10.480	10.360	10.420	10.420	6,999,665
2026-08-21	10.480	10.500	10.350	10.380	10.380	7,576,435
2026-08-20	10.490	10.650	10.470	10.530	10.530	9,126,356
2026-08-19	10.510	10.600	10.430	10.470	10.470	8,742,800
2026-08-18	10.680	10.710	10.550	10.550	10.550	8,204,562
2026-08-17	10.660	10.730	10.560	10.720	10.720	8,895,276
2026-08-14	10.830	10.850	10.630	10.660	10.660	9,528,438
2026-08-13	10.860	10.910	10.760	10.800	10.800	8,610,996
2026-08-12	10.750	10.910	10.690	10.900	10.900	14,664,440
2026-08-11	11.030	11.050	10.720	10.790	10.790	12,483,454
2026-08-10	11.060	11.130	10.940	11.070	11.070	10,084,710
2026-08-07	11.180	11.180	10.930	11.060	11.060	13,367,795
2026-08-06	11.190	11.330	11.060	11.190	11.190	13,685,900
2026-08-05	11.150	11.260	11.010	11.210	11.210	17,507,794
2026-08-04	11.240	11.240	10.970	11.020	11.020	13,505,500
2026-08-03	11.130	11.220	11.060	11.190	11.190	13,544,642
2026-07-31	10.870	11.150	10.850	11.070	11.070	17,264,028
2026-07-30	10.900	11.130	10.840	10.910	10.910	17,772,103
2026-07-29	10.940	11.070	10.900	10.950	10.950	20,879,658
2026-07-28	10.780	11.010	10.750	10.990	10.990	20,642,320
2026-07-27	10.750	10.900	10.600	10.830	10.830	24,493,154
2026-07-24	10.600	10.750	10.410	10.490	10.490	13,655,011
2026-07-23	10.520	10.800	10.460	10.670	10.670	13,654,871
2026-07-22	10.360	10.610	10.320	10.590	10.590	15,112,788
2026-07-21	10.360	10.760	10.350	10.460	10.460	29,187,726

Page 1 of 21 · 1,216 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.