JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	19.796	20.356	19.768	20.174	14.028	2,687,431
2023-01-31	19.852	20.118	19.754	19.782	13.755	2,190,100
2023-01-30	19.684	20.132	19.684	19.950	13.872	3,291,900
2023-01-20	19.054	19.684	19.054	19.544	13.590	2,861,400
2023-01-19	19.166	19.334	18.984	19.110	13.288	2,345,700
2023-01-18	19.306	19.502	19.194	19.236	13.376	1,984,810
2023-01-17	19.810	19.880	19.222	19.250	13.385	3,092,310
2023-01-16	19.516	20.020	19.516	19.698	13.697	3,464,600
2023-01-13	19.460	19.726	19.334	19.488	13.551	2,535,200
2023-01-12	19.782	19.852	19.320	19.320	13.434	2,525,700
2023-01-11	20.160	20.174	19.656	19.712	13.707	2,357,673
2023-01-10	20.524	20.524	20.076	20.076	13.960	2,877,310
2023-01-09	20.762	20.902	20.398	20.482	14.242	2,800,900
2023-01-06	21.392	21.434	20.566	20.664	14.369	4,941,530
2023-01-05	21.028	21.854	21.000	21.280	14.797	7,577,400
2023-01-04	21.140	21.280	20.594	20.846	14.495	5,222,400
2023-01-03	22.190	22.610	21.126	21.182	14.729	5,321,072
2022-12-30	20.930	21.196	20.580	21.056	14.641	2,733,430
2022-12-29	21.000	21.336	20.762	20.860	14.505	2,458,393
2022-12-28	21.308	21.504	20.972	21.140	14.700	3,875,000
2022-12-27	20.818	21.728	20.510	21.532	14.972	4,293,900
2022-12-26	21.210	21.574	20.720	20.874	14.515	2,470,600
2022-12-23	20.944	21.462	20.580	21.014	14.612	2,627,100
2022-12-22	21.238	21.546	20.734	20.958	14.573	3,320,990
2022-12-21	21.028	21.252	20.720	21.098	14.670	4,111,800
2022-12-20	21.644	21.644	20.650	20.734	14.417	4,130,808
2022-12-19	22.190	22.190	21.112	21.266	14.787	4,198,500
2022-12-16	22.064	22.302	21.826	21.868	15.206	4,093,619
2022-12-15	22.470	22.918	22.120	22.260	15.478	5,000,900
2022-12-14	21.896	22.624	21.504	22.470	15.624	9,150,700
2022-12-13	21.770	23.212	21.630	22.638	15.741	12,050,646
2022-12-12	21.896	22.120	21.602	21.896	15.225	3,230,000
2022-12-09	21.868	22.036	21.252	21.840	15.186	4,601,200
2022-12-08	21.896	22.022	21.574	21.714	15.099	3,830,400
2022-12-07	21.966	22.190	21.658	22.036	15.323	3,372,100
2022-12-06	21.966	22.540	21.868	22.008	15.303	4,143,000
2022-12-05	22.190	22.288	21.672	22.036	15.323	5,387,848
2022-12-02	22.316	22.750	21.980	22.064	15.342	5,301,000
2022-12-01	21.840	22.736	21.840	22.470	15.624	9,005,600
2022-11-30	21.854	23.100	21.392	21.476	14.933	10,467,596
2022-11-29	21.476	21.784	21.210	21.588	15.011	5,085,796
2022-11-28	20.860	21.588	20.720	21.434	14.904	5,388,201
2022-11-25	20.482	21.364	20.468	21.154	14.709	9,263,430
2022-11-24	19.796	20.734	19.796	20.650	14.359	6,097,515
2022-11-23	19.726	20.020	19.474	19.796	13.765	3,001,930
2022-11-22	20.202	20.202	19.684	19.880	13.823	4,489,700
2022-11-21	19.936	20.356	19.376	20.286	14.106	5,222,900
2022-11-18	19.432	20.230	19.390	19.838	13.794	5,292,895
2022-11-17	19.334	19.712	19.334	19.432	13.512	2,213,967
2022-11-16	19.376	20.188	19.306	19.586	13.619	4,605,662
2022-11-15	19.306	19.544	19.166	19.390	13.483	2,463,967
2022-11-14	19.320	19.474	19.152	19.208	13.356	2,259,300
2022-11-11	19.334	19.586	19.194	19.334	13.444	3,107,300
2022-11-10	19.152	19.222	18.956	19.096	13.278	2,130,600
2022-11-09	19.040	19.250	18.900	19.110	13.288	1,730,786
2022-11-08	19.348	19.516	19.012	19.138	13.307	1,888,930
2022-11-07	19.236	19.460	19.068	19.278	13.405	2,207,650
2022-11-04	18.788	19.348	18.788	19.236	13.376	3,165,802
2022-11-03	18.648	19.040	18.648	18.928	13.161	2,163,290
2022-11-02	18.508	19.096	18.508	18.830	13.093	3,860,400

← NewerPage 16 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.