JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	18.508	19.096	18.508	18.830	13.093	3,860,400
2022-11-01	18.452	18.830	18.102	18.760	13.045	3,830,427
2022-10-31	17.472	18.256	17.388	18.158	12.626	2,632,681
2022-10-28	17.906	18.648	17.780	17.878	12.431	3,851,553
2022-10-27	17.710	18.102	17.668	17.920	12.461	2,535,600
2022-10-26	17.346	17.948	17.318	17.626	12.256	2,482,702
2022-10-25	17.318	17.500	16.968	17.346	12.061	2,720,300
2022-10-24	18.158	18.382	17.290	17.318	12.042	3,558,450
2022-10-21	18.284	18.452	18.046	18.186	12.645	2,219,900
2022-10-20	18.788	18.788	18.144	18.424	12.811	2,985,050
2022-10-19	18.760	18.886	18.354	18.466	12.840	2,368,400
2022-10-18	18.984	19.012	18.732	18.830	13.093	2,103,128
2022-10-17	18.802	19.012	18.620	18.942	13.171	2,040,800
2022-10-14	18.550	18.984	18.522	18.830	13.093	3,045,700
2022-10-13	18.284	18.760	18.102	18.522	12.879	2,458,099
2022-10-12	18.144	18.396	17.738	18.382	12.782	2,253,900
2022-10-11	18.130	18.312	17.780	18.144	12.616	1,768,948
2022-10-10	18.760	18.760	18.102	18.130	12.607	2,169,200
2022-09-30	18.760	18.956	18.564	18.578	12.918	1,920,898
2022-09-29	18.970	19.362	18.620	18.774	13.054	2,989,900
2022-09-28	19.152	19.376	18.704	18.746	13.035	2,746,600
2022-09-27	18.186	19.292	18.186	19.278	13.405	4,441,993
2022-09-26	18.550	18.606	18.200	18.242	12.684	2,339,248
2022-09-23	19.082	19.166	18.424	18.606	12.938	2,840,300
2022-09-22	19.432	19.614	19.068	19.082	13.269	2,507,833
2022-09-21	19.530	19.670	18.564	19.642	13.658	2,874,130
2022-09-20	19.712	19.936	19.404	19.586	13.619	2,607,930
2022-09-19	19.922	20.048	19.460	19.628	13.648	2,606,570
2022-09-16	20.566	20.678	19.950	19.950	13.872	2,550,100
2022-09-15	21.084	21.098	20.370	20.580	14.310	3,024,607
2022-09-14	21.000	21.126	20.678	20.958	14.573	3,355,000
2022-09-13	20.748	21.560	20.692	21.210	14.748	4,727,545
2022-09-09	20.426	21.700	20.188	21.098	14.670	6,018,038
2022-09-08	21.420	21.490	20.384	20.454	14.223	7,145,530
2022-09-07	21.714	21.784	21.322	21.336	14.836	4,651,233
2022-09-06	21.868	21.910	21.630	21.840	15.186	2,755,936
2022-09-05	22.288	22.428	21.560	21.840	15.186	4,854,538
2022-09-02	22.232	22.456	22.120	22.414	15.585	3,203,825
2022-09-01	22.386	22.512	22.120	22.344	15.537	4,436,600
2022-08-31	22.708	22.918	22.176	22.386	15.566	5,541,632
2022-08-30	22.806	23.100	22.540	22.806	15.858	3,870,900
2022-08-29	22.414	22.974	22.218	22.904	15.926	5,455,900
2022-08-26	22.764	23.478	22.512	22.652	15.751	7,378,300
2022-08-25	22.386	22.820	21.868	22.806	15.858	6,356,200
2022-08-24	22.806	23.058	22.316	22.428	15.595	5,209,632
2022-08-23	22.904	23.128	22.750	22.820	15.868	4,145,562
2022-08-22	23.380	23.450	22.848	23.016	16.004	5,672,900
2022-08-19	23.758	23.926	23.254	23.296	16.199	7,609,536
2022-08-18	23.674	24.080	23.380	23.576	16.393	9,729,776
2022-08-17	22.960	23.660	22.820	23.506	16.345	13,581,352
2022-08-16	22.792	23.562	22.526	23.142	16.092	11,286,370
2022-08-15	22.610	22.890	21.896	22.680	15.770	6,970,956
2022-08-12	22.694	22.764	22.190	22.442	15.605	6,994,392
2022-08-11	22.582	22.904	22.512	22.820	15.868	5,264,300
2022-08-10	22.848	23.380	22.414	22.554	15.683	6,908,390
2022-08-09	23.562	23.590	22.666	22.876	15.907	9,008,343
2022-08-08	23.100	23.828	22.960	23.534	16.364	9,609,740
2022-08-05	22.806	23.772	22.764	23.198	16.131	9,813,409
2022-08-04	22.050	23.100	21.826	22.624	15.731	6,503,414
2022-08-03	21.910	22.750	21.672	21.854	15.196	6,766,278

← NewerPage 17 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.