JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.670	6.750	6.440	6.580	6.580	21,908,320
2026-10-16	6.680	7.000	6.660	6.710	6.710	35,494,080
2026-10-15	6.580	7.090	6.480	6.770	6.770	32,874,300
2026-10-14	6.860	7.090	6.710	6.750	6.750	32,310,221
2026-10-13	6.600	6.920	6.420	6.870	6.870	31,984,199
2026-10-12	6.930	6.950	6.580	6.620	6.620	37,844,066
2026-10-09	6.560	7.150	6.560	6.910	6.910	65,297,867
2026-10-08	7.400	7.790	6.760	6.930	6.930	74,961,419
2026-09-30	7.390	7.390	7.390	7.390	7.390	11,499,880
2026-09-29	6.090	6.720	6.020	6.720	6.720	20,131,280
2026-09-28	6.000	6.160	6.000	6.110	6.110	7,863,630
2026-09-24	6.160	6.220	6.050	6.050	6.050	7,006,240
2026-09-23	6.210	6.310	6.130	6.140	6.140	12,678,920
2026-09-22	6.100	6.580	5.960	6.270	6.270	19,423,000
2026-09-21	5.850	6.090	5.830	6.070	6.070	6,559,560
2026-09-18	5.840	5.970	5.830	5.850	5.850	5,297,900
2026-09-17	5.790	5.900	5.740	5.860	5.860	5,628,660
2026-09-16	5.730	5.880	5.620	5.840	5.840	6,290,700
2026-09-15	6.010	6.010	5.750	5.780	5.780	6,609,640
2026-09-14	6.050	6.090	5.930	6.000	6.000	4,478,300
2026-09-11	6.200	6.260	5.990	6.070	6.070	8,451,200
2026-09-10	6.400	6.460	6.200	6.270	6.270	7,399,500
2026-09-09	6.500	6.700	6.360	6.420	6.420	12,204,040
2026-09-08	6.490	6.590	6.430	6.520	6.520	15,230,300
2026-09-07	6.180	6.600	6.140	6.490	6.490	17,889,240
2026-09-04	6.040	6.250	6.010	6.180	6.180	8,340,840
2026-09-03	6.150	6.190	6.030	6.040	6.040	7,575,800
2026-09-02	6.280	6.300	6.110	6.140	6.140	7,626,800
2026-09-01	6.140	6.350	6.130	6.310	6.310	11,075,640
2026-08-31	6.300	6.300	6.080	6.140	6.140	9,765,380
2026-08-28	6.140	6.280	6.050	6.260	6.260	10,626,360
2026-08-27	6.110	6.170	6.030	6.100	6.100	6,202,526
2026-08-26	6.040	6.180	6.020	6.070	6.070	6,757,720
2026-08-25	5.870	6.140	5.840	6.100	6.100	9,081,646
2026-08-24	5.980	6.000	5.840	5.890	5.890	7,098,220
2026-08-21	6.080	6.080	5.870	5.970	5.970	9,852,500
2026-08-20	5.940	6.090	5.930	6.050	6.050	15,046,500
2026-08-19	6.140	6.390	5.920	5.940	5.940	20,451,224
2026-08-18	6.280	6.470	6.180	6.310	6.310	22,293,502
2026-08-17	6.150	6.280	6.010	6.280	6.280	14,984,082
2026-08-14	6.320	6.520	6.100	6.140	6.140	24,595,680
2026-08-13	6.300	6.810	6.170	6.480	6.480	35,955,160
2026-08-12	6.120	6.350	6.100	6.350	6.350	22,460,560
2026-08-11	6.080	6.250	6.050	6.170	6.170	24,115,680
2026-08-10	5.840	6.200	5.840	6.200	6.200	36,798,740
2026-08-07	5.810	5.940	5.720	5.900	5.900	20,485,120
2026-08-06	5.980	6.020	5.760	5.880	5.880	21,499,860
2026-08-05	5.930	6.050	5.810	5.970	5.970	35,172,680
2026-08-04	5.900	6.140	5.900	5.960	5.960	45,076,157
2026-08-03	5.900	5.980	5.600	5.910	5.910	42,647,755
2026-07-31	5.770	6.340	5.650	6.210	6.210	60,671,204
2026-07-30	5.860	6.120	5.840	6.120	6.120	14,819,904
2026-07-29	5.090	5.560	5.080	5.560	5.560	9,060,319
2026-07-28	4.850	5.100	4.850	5.050	5.050	10,089,520
2026-07-27	4.660	4.920	4.620	4.890	4.890	10,660,139
2026-07-24	4.800	4.860	4.660	4.670	4.670	7,635,820
2026-07-23	4.780	4.860	4.680	4.840	4.840	8,659,039
2026-07-22	4.780	4.900	4.750	4.780	4.780	8,101,320
2026-07-21	4.990	4.990	4.740	4.830	4.830	13,542,739
2026-07-20	5.020	5.200	4.910	4.940	4.940	13,868,770

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-20	0.0800 CNY
2024-06-05	0.1000 CNY
2023-06-05	0.1000 CNY
2022-06-07	0.2200 CNY
2021-05-31	0.3200 CNY

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