JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	11.368	11.480	11.284	11.424	7.987	3,567,877
2024-04-24	11.410	11.466	11.228	11.396	7.967	3,378,400
2024-04-23	11.228	11.466	11.130	11.368	7.947	4,536,400
2024-04-22	11.074	11.326	10.822	11.214	7.840	4,468,000
2024-04-19	11.354	11.438	11.004	11.186	7.820	5,655,700
2024-04-18	11.256	11.550	11.004	11.382	7.957	4,714,810
2024-04-17	10.766	11.396	10.766	11.228	7.850	7,167,086
2024-04-16	11.410	11.424	10.626	10.626	7.429	6,906,138
2024-04-15	11.928	12.082	11.298	11.494	8.036	5,756,571
2024-04-12	12.362	12.488	11.970	12.026	8.407	6,080,580
2024-04-11	12.432	12.642	12.250	12.348	8.633	3,817,835
2024-04-10	12.768	12.824	12.376	12.460	8.711	3,721,372
2024-04-09	12.544	12.852	12.362	12.810	8.956	4,605,874
2024-04-08	12.908	12.908	12.544	12.586	8.799	5,391,210
2024-04-03	12.880	12.936	12.642	12.922	9.034	3,608,517
2024-04-02	12.810	12.936	12.712	12.908	9.024	4,161,407
2024-04-01	12.670	12.950	12.656	12.782	8.936	5,834,102
2024-03-29	12.460	12.684	12.362	12.684	8.867	1,427,300
2024-03-28	12.390	12.642	12.208	12.474	8.721	3,856,746
2024-03-27	12.586	12.810	12.334	12.334	8.623	3,653,058
2024-03-26	12.460	12.712	12.362	12.586	8.799	3,728,345
2024-03-25	12.824	12.866	12.530	12.544	8.770	3,400,600
2024-03-22	13.076	13.160	12.642	12.894	9.014	4,807,900
2024-03-21	13.160	13.258	12.866	13.132	9.181	3,637,558
2024-03-20	13.006	13.146	12.922	13.146	9.190	3,112,300
2024-03-19	13.034	13.272	12.950	13.048	9.122	3,683,100
2024-03-18	12.768	13.034	12.754	13.034	9.112	3,739,857
2024-03-15	12.502	12.768	12.390	12.768	8.926	3,736,263
2024-03-14	12.642	12.712	12.334	12.502	8.740	3,837,900
2024-03-13	12.768	12.768	12.502	12.628	8.828	3,953,100
2024-03-12	12.558	12.768	12.446	12.768	8.926	4,008,042
2024-03-11	12.236	12.488	12.166	12.488	8.730	3,796,600
2024-03-08	12.264	12.320	12.124	12.208	8.535	3,248,942
2024-03-07	12.348	12.670	12.264	12.306	8.603	4,102,367
2024-03-06	12.292	12.488	12.166	12.362	8.642	3,143,406
2024-03-05	12.614	12.628	12.250	12.348	8.633	5,547,700
2024-03-04	12.544	12.908	12.208	12.712	8.887	7,021,122
2024-03-01	12.362	12.544	12.236	12.530	8.760	4,359,903
2024-02-29	11.914	12.306	11.760	12.292	8.593	4,809,614
2024-02-28	12.894	13.370	11.928	11.984	8.378	8,745,848
2024-02-27	12.614	12.894	12.502	12.894	9.014	4,764,152
2024-02-26	12.446	12.922	12.432	12.698	8.877	6,023,398
2024-02-23	12.222	12.502	12.124	12.474	8.721	6,356,866
2024-02-22	12.040	12.250	11.942	12.236	8.554	5,082,770
2024-02-21	11.774	12.530	11.690	12.068	8.437	7,199,778
2024-02-20	11.914	11.942	11.634	11.886	8.310	5,216,374
2024-02-19	11.480	12.194	11.200	11.718	8.192	9,351,018
2024-02-08	10.094	11.130	10.066	11.130	7.781	8,859,077
2024-02-07	10.612	10.710	9.730	10.122	7.076	9,564,955
2024-02-06	10.500	11.144	9.912	10.598	7.409	9,641,431
2024-02-05	12.026	12.068	11.004	11.004	7.693	5,807,193
2024-02-02	12.810	13.020	11.746	12.222	8.544	4,947,356
2024-02-01	12.796	12.908	12.320	12.698	8.877	4,562,560
2024-01-31	13.510	13.678	12.754	12.852	8.985	4,046,106
2024-01-30	14.056	14.056	13.510	13.538	9.464	2,374,473
2024-01-29	14.434	14.560	13.902	14.042	9.817	2,990,749
2024-01-26	14.560	14.868	14.252	14.392	10.061	3,622,498
2024-01-25	14.308	14.700	14.140	14.630	10.228	3,966,400
2024-01-24	14.224	14.406	13.706	14.294	9.993	3,567,185
2024-01-23	14.154	14.308	13.888	14.210	9.934	3,201,000

← NewerPage 11 of 21 · 1,212 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.