JuneYao Dairy Co Ltd historical data
| 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 5 · 242 trading daysOlder →
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.