JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	17.206	17.738	17.206	17.696	12.371	2,259,000
2023-10-26	16.954	17.290	16.954	17.262	12.068	1,543,400
2023-10-25	16.772	17.136	16.772	17.052	11.921	1,513,200
2023-10-24	16.408	16.828	16.310	16.800	11.745	1,508,130
2023-10-23	16.674	16.786	16.324	16.380	11.451	1,585,300
2023-10-20	16.730	16.856	16.646	16.716	11.686	1,466,341
2023-10-19	16.856	17.024	16.730	16.730	11.696	1,207,400
2023-10-18	17.248	17.248	16.842	16.884	11.804	1,615,741
2023-10-17	17.234	17.290	17.066	17.220	12.039	1,496,002
2023-10-16	17.430	17.430	17.192	17.276	12.078	1,647,702
2023-10-13	17.654	17.654	17.262	17.388	12.156	1,781,300
2023-10-12	17.668	17.738	17.486	17.626	12.322	1,342,500
2023-10-11	17.836	17.920	17.556	17.570	12.283	2,096,069
2023-10-10	17.836	18.018	17.696	17.724	12.391	1,561,700
2023-10-09	17.934	18.018	17.724	17.808	12.450	2,040,938
2023-09-28	18.004	18.158	17.920	17.990	12.577	1,526,200
2023-09-27	17.822	18.088	17.752	18.018	12.596	1,460,700
2023-09-26	18.172	18.172	17.808	17.808	12.450	1,433,910
2023-09-25	18.004	18.172	17.892	18.074	12.636	1,762,110
2023-09-22	17.780	18.046	17.612	18.032	12.606	1,812,400
2023-09-21	18.074	18.144	17.738	17.766	12.420	1,799,400
2023-09-20	18.130	18.354	18.116	18.144	12.685	1,678,752
2023-09-19	18.354	18.424	18.102	18.270	12.773	1,388,969
2023-09-18	18.088	18.368	17.836	18.354	12.831	2,654,010
2023-09-15	18.088	18.130	17.822	18.018	12.596	1,318,300
2023-09-14	18.074	18.074	17.780	17.920	12.528	1,621,100
2023-09-13	18.158	18.396	17.948	18.046	12.616	1,478,000
2023-09-12	18.158	18.368	18.074	18.270	12.773	1,506,800
2023-09-11	18.144	18.256	17.990	18.130	12.675	1,983,400
2023-09-08	18.130	18.256	18.032	18.116	12.665	1,566,000
2023-09-07	18.438	18.438	18.130	18.158	12.694	1,554,500
2023-09-06	18.088	18.522	18.004	18.298	12.792	2,279,100
2023-09-05	18.228	18.298	18.102	18.158	12.694	1,861,400
2023-09-04	18.228	18.410	18.172	18.214	12.733	2,813,800
2023-09-01	17.878	18.228	17.878	18.186	12.714	2,802,762
2023-08-31	17.976	18.046	17.528	17.878	12.499	2,182,686
2023-08-30	18.032	18.256	17.920	18.004	12.587	1,848,100
2023-08-29	17.444	18.060	17.374	18.004	12.587	2,658,900
2023-08-28	18.340	18.340	17.500	17.528	12.254	4,219,941
2023-08-25	17.892	18.004	17.374	17.374	12.146	2,687,350
2023-08-24	17.234	18.242	17.080	18.004	12.587	4,741,933
2023-08-23	17.584	17.640	17.136	17.150	11.990	1,768,800
2023-08-22	17.710	17.822	17.262	17.514	12.244	2,515,621
2023-08-21	17.752	17.934	17.584	17.612	12.313	2,111,184
2023-08-18	18.466	18.578	17.724	17.724	12.391	2,951,950
2023-08-17	18.046	18.410	17.738	18.382	12.851	2,484,603
2023-08-16	17.892	18.200	17.668	17.948	12.547	2,046,100
2023-08-15	18.228	18.270	17.808	17.850	12.479	2,097,400
2023-08-14	18.270	18.452	17.962	18.116	12.665	3,049,748
2023-08-11	18.424	18.620	18.410	18.424	12.880	3,611,462
2023-08-10	18.480	18.536	18.284	18.424	12.880	1,451,500
2023-08-09	18.466	18.648	18.354	18.480	12.919	1,366,100
2023-08-08	18.452	18.620	18.284	18.550	12.968	1,994,200
2023-08-07	18.844	18.858	18.424	18.466	12.910	2,326,300
2023-08-04	18.844	19.208	18.718	18.872	13.193	3,204,748
2023-08-03	18.536	18.872	18.368	18.830	13.164	2,759,702
2023-08-02	18.536	18.732	18.410	18.536	12.959	1,786,000
2023-08-01	18.732	18.830	18.578	18.592	12.998	1,789,700
2023-07-31	18.732	18.816	18.522	18.732	13.096	2,715,700
2023-07-28	18.424	18.648	18.326	18.592	12.998	2,395,100

← NewerPage 13 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.