JuneYao Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 5.030 | 5.070 | 4.880 | 4.900 | 4.852 | 4,162,051 |
| 2024-07-23 | 5.150 | 5.200 | 5.010 | 5.020 | 4.971 | 3,016,040 |
| 2024-07-22 | 5.170 | 5.240 | 5.130 | 5.160 | 5.109 | 2,457,280 |
| 2024-07-19 | 5.130 | 5.210 | 5.090 | 5.200 | 5.149 | 2,633,983 |
| 2024-07-18 | 5.120 | 5.170 | 5.080 | 5.140 | 5.090 | 3,624,214 |
| 2024-07-17 | 5.110 | 5.210 | 5.080 | 5.180 | 5.129 | 4,917,191 |
| 2024-07-16 | 5.220 | 5.420 | 5.150 | 5.160 | 5.109 | 6,756,651 |
| 2024-07-15 | 5.310 | 5.350 | 5.200 | 5.230 | 5.179 | 2,157,671 |
| 2024-07-12 | 5.340 | 5.420 | 5.300 | 5.320 | 5.268 | 2,823,880 |
| 2024-07-11 | 5.200 | 5.380 | 5.180 | 5.350 | 5.298 | 4,835,320 |
| 2024-07-10 | 5.100 | 5.210 | 5.020 | 5.110 | 5.060 | 2,973,780 |
| 2024-07-09 | 5.160 | 5.170 | 4.990 | 5.130 | 5.080 | 3,918,540 |
| 2024-07-08 | 5.320 | 5.330 | 5.140 | 5.160 | 5.109 | 3,552,324 |
| 2024-07-05 | 5.280 | 5.280 | 5.280 | 5.280 | 5.228 | 0 |
| 2024-07-04 | 5.560 | 5.580 | 5.250 | 5.280 | 5.228 | 5,246,420 |
| 2024-07-03 | 5.580 | 5.700 | 5.560 | 5.570 | 5.515 | 3,509,780 |
| 2024-07-02 | 5.540 | 5.610 | 5.470 | 5.570 | 5.515 | 2,738,960 |
| 2024-07-01 | 5.470 | 5.540 | 5.400 | 5.520 | 5.466 | 2,613,372 |
| 2024-06-28 | 5.510 | 5.630 | 5.460 | 5.480 | 5.426 | 2,907,840 |
| 2024-06-27 | 5.610 | 5.660 | 5.540 | 5.540 | 5.486 | 2,601,220 |
| 2024-06-26 | 5.420 | 5.630 | 5.410 | 5.630 | 5.575 | 2,644,780 |
| 2024-06-25 | 5.440 | 5.540 | 5.400 | 5.470 | 5.416 | 3,218,451 |
| 2024-06-24 | 5.610 | 5.640 | 5.360 | 5.410 | 5.357 | 3,508,840 |
| 2024-06-21 | 5.650 | 5.720 | 5.620 | 5.640 | 5.585 | 2,265,220 |
| 2024-06-20 | 5.790 | 5.830 | 5.660 | 5.690 | 5.634 | 2,829,940 |
| 2024-06-19 | 5.790 | 5.850 | 5.740 | 5.800 | 5.743 | 2,108,432 |
| 2024-06-18 | 5.800 | 5.840 | 5.780 | 5.810 | 5.753 | 2,133,465 |
| 2024-06-17 | 5.760 | 5.870 | 5.760 | 5.780 | 5.723 | 2,739,680 |
| 2024-06-14 | 5.830 | 5.900 | 5.780 | 5.850 | 5.793 | 2,800,360 |
| 2024-06-13 | 5.920 | 5.940 | 5.790 | 5.850 | 5.793 | 3,423,190 |
| 2024-06-12 | 5.750 | 5.950 | 5.750 | 5.920 | 5.862 | 4,099,460 |
| 2024-06-11 | 5.810 | 5.840 | 5.690 | 5.780 | 5.723 | 4,007,320 |
| 2024-06-07 | 5.800 | 5.870 | 5.710 | 5.860 | 5.803 | 4,210,879 |
| 2024-06-06 | 6.020 | 6.030 | 5.610 | 5.680 | 5.624 | 8,347,019 |
| 2024-06-05 | 6.080 | 6.090 | 5.950 | 6.030 | 5.971 | 4,104,641 |
| 2024-06-04 | 8.770 | 8.850 | 8.510 | 8.640 | 6.040 | 5,671,540 |
| 2024-06-03 | 8.900 | 8.960 | 8.670 | 8.850 | 6.187 | 7,348,157 |
| 2024-05-31 | 12.390 | 12.502 | 12.292 | 12.488 | 8.730 | 3,083,584 |
| 2024-05-30 | 12.488 | 12.544 | 12.292 | 12.320 | 8.613 | 4,184,323 |
| 2024-05-29 | 12.404 | 12.600 | 12.390 | 12.474 | 8.721 | 5,052,400 |
| 2024-05-28 | 12.600 | 12.642 | 12.264 | 12.278 | 8.584 | 5,921,686 |
| 2024-05-27 | 12.866 | 12.992 | 12.348 | 12.558 | 8.779 | 9,207,956 |
| 2024-05-24 | 12.964 | 13.930 | 12.964 | 12.964 | 9.063 | 11,205,508 |
| 2024-05-23 | 13.468 | 13.468 | 12.894 | 12.950 | 9.053 | 11,410,165 |
| 2024-05-22 | 13.804 | 14.140 | 13.510 | 13.594 | 9.504 | 15,298,500 |
| 2024-05-21 | 14.700 | 14.966 | 13.622 | 13.804 | 9.650 | 24,987,930 |
| 2024-05-20 | 13.300 | 14.126 | 13.300 | 14.126 | 9.876 | 11,412,694 |
| 2024-05-17 | 12.754 | 12.936 | 12.656 | 12.838 | 8.975 | 3,160,100 |
| 2024-05-16 | 12.600 | 12.936 | 12.544 | 12.754 | 8.916 | 4,022,000 |
| 2024-05-15 | 12.726 | 12.768 | 12.558 | 12.614 | 8.818 | 3,106,351 |
| 2024-05-14 | 12.474 | 12.782 | 12.460 | 12.726 | 8.897 | 4,478,100 |
| 2024-05-13 | 12.824 | 12.852 | 12.404 | 12.474 | 8.721 | 6,228,422 |
| 2024-05-10 | 13.510 | 13.622 | 12.936 | 12.950 | 9.053 | 12,511,900 |
| 2024-05-09 | 12.740 | 13.664 | 12.726 | 13.440 | 9.396 | 11,895,689 |
| 2024-05-08 | 12.670 | 12.824 | 12.558 | 12.698 | 8.877 | 6,112,683 |
| 2024-05-07 | 12.908 | 12.922 | 12.642 | 12.740 | 8.907 | 7,733,373 |
| 2024-05-06 | 12.530 | 13.230 | 12.432 | 12.908 | 9.024 | 11,702,500 |
| 2024-04-30 | 12.236 | 12.292 | 12.082 | 12.278 | 8.584 | 3,343,800 |
| 2024-04-29 | 11.746 | 12.236 | 11.718 | 12.222 | 8.544 | 4,792,402 |
| 2024-04-26 | 11.466 | 11.746 | 11.410 | 11.648 | 8.143 | 4,935,570 |
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.