JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	18.550	18.648	18.368	18.438	12.890	1,658,761
2023-07-26	18.578	18.578	18.410	18.564	12.978	2,193,245
2023-07-25	18.410	18.662	18.340	18.578	12.988	3,846,393
2023-07-24	18.270	18.508	18.214	18.410	12.870	2,532,445
2023-07-21	18.172	18.676	18.130	18.466	12.910	3,606,278
2023-07-20	18.200	18.396	18.130	18.284	12.782	2,281,400
2023-07-19	18.186	18.242	18.046	18.200	12.724	1,437,900
2023-07-18	18.214	18.256	18.018	18.214	12.733	1,690,600
2023-07-17	17.822	18.270	17.528	18.186	12.714	3,088,900
2023-07-14	17.934	18.004	17.850	17.892	12.508	1,909,562
2023-07-13	17.752	18.004	17.752	17.976	12.567	1,908,548
2023-07-12	17.990	18.074	17.710	17.780	12.430	2,339,407
2023-07-11	18.074	18.186	17.906	18.046	12.616	2,383,937
2023-07-10	17.948	18.396	17.850	18.074	12.636	4,125,400
2023-07-07	17.514	17.822	17.514	17.724	12.391	1,468,400
2023-07-06	17.514	17.724	17.458	17.612	12.313	1,641,230
2023-07-05	17.682	17.696	17.500	17.584	12.293	1,553,600
2023-07-04	17.934	17.962	17.640	17.710	12.381	2,231,896
2023-07-03	17.780	18.270	17.738	17.906	12.518	2,449,899
2023-06-30	17.612	17.878	17.612	17.794	12.440	2,020,300
2023-06-29	17.780	17.892	17.640	17.696	12.371	1,909,195
2023-06-28	17.668	17.808	17.528	17.780	12.430	2,109,200
2023-06-27	17.290	17.836	17.122	17.654	12.342	2,433,000
2023-06-26	17.542	17.584	17.192	17.248	12.058	2,417,700
2023-06-21	17.626	17.920	17.570	17.598	12.303	2,132,900
2023-06-20	18.200	18.214	17.836	17.864	12.489	2,333,561
2023-06-19	18.424	18.788	17.990	18.018	12.596	3,538,620
2023-06-16	18.592	18.718	18.480	18.536	12.959	1,891,698
2023-06-15	18.494	18.704	18.368	18.592	12.998	1,978,000
2023-06-14	18.340	18.620	18.130	18.480	12.919	2,473,162
2023-06-13	18.256	18.438	18.214	18.298	12.792	1,650,432
2023-06-12	17.654	18.340	17.542	18.256	12.763	2,881,232
2023-06-09	18.186	18.186	17.794	17.864	12.489	1,672,759
2023-06-08	18.284	18.340	17.990	18.060	12.626	1,570,028
2023-06-07	18.032	18.270	17.990	18.130	12.675	1,179,107
2023-06-06	18.270	18.340	18.004	18.018	12.596	2,307,787
2023-06-05	18.480	18.606	18.256	18.326	12.812	2,001,700
2023-06-02	18.382	18.634	18.326	18.592	12.928	1,683,532
2023-06-01	18.158	18.508	18.060	18.382	12.782	1,799,100
2023-05-31	18.424	18.508	18.228	18.256	12.694	1,478,300
2023-05-30	18.424	18.564	18.214	18.494	12.860	1,660,846
2023-05-29	18.536	18.704	18.410	18.480	12.850	1,308,363
2023-05-26	18.564	18.578	18.298	18.564	12.908	1,551,064
2023-05-25	18.690	18.760	18.410	18.536	12.889	1,940,064
2023-05-24	18.872	18.872	18.564	18.634	12.957	1,585,422
2023-05-23	18.900	19.096	18.830	18.872	13.123	1,717,578
2023-05-22	18.690	18.872	18.480	18.872	13.123	2,262,912
2023-05-19	18.564	18.732	18.368	18.704	13.006	1,729,624
2023-05-18	18.662	18.788	18.494	18.564	12.908	1,489,200
2023-05-17	18.872	18.872	18.606	18.690	12.996	1,886,838
2023-05-16	18.606	18.886	18.606	18.718	13.015	2,131,286
2023-05-15	18.522	18.746	18.340	18.718	13.015	2,041,262
2023-05-12	18.634	18.900	18.424	18.494	12.860	2,367,976
2023-05-11	18.746	19.040	18.480	18.774	13.054	1,962,000
2023-05-10	19.152	19.152	18.396	18.746	13.035	3,255,261
2023-05-09	19.796	19.810	18.872	19.012	13.220	5,813,800
2023-05-08	19.894	20.132	19.810	19.838	13.794	2,072,000
2023-05-05	20.034	20.160	19.600	19.922	13.853	2,838,500
2023-05-04	20.048	20.370	19.838	19.992	13.901	2,743,100
2023-04-28	19.572	20.300	19.544	20.062	13.950	4,740,400

← NewerPage 14 of 21 · 1,216 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.