JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.316	15.456	14.182	14.238	9.954	3,670,900
2024-01-19	15.414	15.582	15.232	15.316	10.707	2,221,375
2024-01-18	15.582	15.736	15.050	15.512	10.844	3,804,500
2024-01-17	16.324	16.338	15.848	15.862	11.089	2,298,863
2024-01-16	16.352	16.478	16.142	16.352	11.432	2,206,400
2024-01-15	16.352	16.506	16.296	16.422	11.481	2,148,763
2024-01-12	16.478	16.926	16.366	16.450	11.500	2,574,228
2024-01-11	16.296	16.478	16.100	16.464	11.510	2,755,300
2024-01-10	16.114	16.352	16.016	16.296	11.393	3,693,363
2024-01-09	16.086	16.422	16.072	16.170	11.304	2,967,495
2024-01-08	16.786	16.828	16.016	16.058	11.226	3,868,316
2024-01-05	17.024	17.066	16.660	16.730	11.696	2,411,532
2024-01-04	17.080	17.206	16.954	17.038	11.911	2,610,332
2024-01-03	17.248	17.416	17.052	17.164	11.999	2,457,800
2024-01-02	17.500	17.556	17.234	17.388	12.156	2,537,100
2023-12-29	17.346	17.682	17.248	17.556	12.273	3,286,600
2023-12-28	17.472	17.472	17.094	17.360	12.136	2,130,596
2023-12-27	17.052	17.500	16.912	17.416	12.176	2,443,100
2023-12-26	17.542	17.556	17.038	17.122	11.970	1,280,500
2023-12-25	17.458	17.710	17.360	17.542	12.264	1,348,400
2023-12-22	17.752	17.766	17.374	17.458	12.205	1,628,428
2023-12-21	17.472	17.752	17.374	17.724	12.391	1,387,875
2023-12-20	17.822	17.948	17.514	17.542	12.264	1,688,779
2023-12-19	17.710	17.948	17.696	17.822	12.459	1,878,800
2023-12-18	18.018	18.032	17.696	17.752	12.410	2,236,370
2023-12-15	18.186	18.340	17.976	18.060	12.626	1,754,300
2023-12-14	18.326	18.536	18.186	18.242	12.753	2,405,232
2023-12-13	18.802	18.802	18.340	18.340	12.822	2,138,300
2023-12-12	18.746	18.844	18.620	18.802	13.145	2,206,500
2023-12-11	18.564	18.830	18.424	18.690	13.066	2,750,900
2023-12-08	18.984	19.180	18.648	18.718	13.086	3,886,520
2023-12-07	19.110	19.152	18.760	19.110	13.360	2,012,500
2023-12-06	18.984	19.208	18.914	19.026	13.301	1,708,000
2023-12-05	18.956	19.278	18.900	19.026	13.301	2,291,049
2023-12-04	19.110	19.306	18.858	18.956	13.252	2,441,649
2023-12-01	19.460	19.586	19.040	19.124	13.370	2,860,341
2023-11-30	19.236	19.712	18.970	19.544	13.663	4,284,977
2023-11-29	18.998	19.236	18.872	19.180	13.409	2,521,077
2023-11-28	19.082	19.474	18.998	19.012	13.291	2,005,102
2023-11-27	19.096	19.250	18.914	19.026	13.301	3,305,902
2023-11-24	18.886	19.180	18.760	19.152	13.389	2,324,600
2023-11-23	18.830	19.096	18.732	18.872	13.193	1,148,300
2023-11-22	18.788	19.082	18.732	18.914	13.223	1,844,800
2023-11-21	18.872	19.082	18.760	18.830	13.164	2,093,500
2023-11-20	18.564	18.914	18.480	18.900	13.213	1,996,986
2023-11-17	18.732	18.816	18.522	18.592	12.998	1,467,700
2023-11-16	18.760	18.942	18.732	18.774	13.125	2,156,603
2023-11-15	19.068	19.264	18.746	18.844	13.174	3,569,446
2023-11-14	18.676	19.068	18.676	18.970	13.262	4,413,675
2023-11-13	17.990	18.802	17.990	18.760	13.115	4,929,571
2023-11-10	17.962	18.102	17.934	17.990	12.577	1,333,600
2023-11-09	18.130	18.200	18.004	18.046	12.616	1,587,795
2023-11-08	18.396	18.396	18.060	18.130	12.675	1,531,000
2023-11-07	18.060	18.438	17.892	18.256	12.763	3,023,200
2023-11-06	18.144	18.354	17.892	18.060	12.626	3,196,600
2023-11-03	17.892	18.382	17.780	18.228	12.743	5,319,600
2023-11-02	18.116	18.228	17.836	17.906	12.518	2,074,407
2023-11-01	18.200	18.326	17.962	18.214	12.733	2,801,795
2023-10-31	18.060	18.256	17.906	18.102	12.655	2,698,600
2023-10-30	17.752	18.032	17.598	17.976	12.567	3,110,800

← NewerPage 12 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.