JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	23.142	23.184	21.756	21.840	15.186	8,835,300
2022-08-01	22.554	23.744	22.372	23.450	16.306	8,489,614
2022-07-29	22.624	22.862	22.414	22.652	15.751	5,247,400
2022-07-28	22.932	23.282	22.428	22.736	15.809	8,103,901
2022-07-27	23.240	23.758	22.834	22.918	15.936	13,301,799
2022-07-26	22.050	23.842	21.700	23.086	16.053	18,381,351
2022-07-25	21.588	21.910	21.322	21.672	15.069	3,606,330
2022-07-22	21.518	21.812	21.504	21.658	15.060	3,893,307
2022-07-21	22.316	22.428	21.476	21.518	14.962	11,596,407
2022-07-20	22.876	23.548	22.540	23.058	16.033	7,361,284
2022-07-19	22.064	22.806	21.868	22.652	15.751	6,225,685
2022-07-18	21.630	22.288	21.630	22.064	15.342	3,663,262
2022-07-15	21.700	22.400	21.364	21.644	15.050	4,825,200
2022-07-14	22.204	22.330	21.434	21.700	15.089	4,524,200
2022-07-13	21.322	22.246	21.322	22.064	15.342	5,152,562
2022-07-12	21.938	22.302	21.392	21.462	14.923	5,080,107
2022-07-11	22.134	22.344	21.672	21.840	15.186	3,816,800
2022-07-08	21.742	22.666	21.742	22.232	15.459	6,218,465
2022-07-07	21.840	21.952	21.210	21.700	15.089	5,901,048
2022-07-06	22.610	22.624	21.700	21.924	15.245	5,787,400
2022-07-05	23.254	23.366	22.260	22.568	15.692	7,190,500
2022-07-04	23.436	23.534	22.960	23.254	16.169	4,506,100
2022-07-01	24.206	24.206	23.142	23.422	16.286	8,553,700
2022-06-30	23.198	24.598	23.198	24.038	16.715	8,313,900
2022-06-29	24.220	24.276	23.170	23.170	16.111	6,700,923
2022-06-28	24.584	24.906	24.094	24.192	16.822	8,457,600
2022-06-27	23.632	24.892	23.198	24.556	17.075	15,291,400
2022-06-24	22.316	23.604	22.232	23.422	16.286	9,549,600
2022-06-23	22.652	22.946	21.826	22.400	15.576	9,222,400
2022-06-22	23.800	23.800	22.680	22.680	15.770	9,604,700
2022-06-21	23.590	24.500	23.100	24.080	16.744	12,838,850
2022-06-20	23.674	23.842	23.254	23.590	16.403	6,494,700
2022-06-17	23.800	24.038	23.128	23.996	16.685	7,722,200
2022-06-16	23.898	24.290	23.674	23.800	16.549	10,200,000
2022-06-15	24.444	25.158	24.024	24.094	16.754	10,807,530
2022-06-14	22.778	24.570	22.652	24.472	17.016	14,269,230
2022-06-13	23.184	23.408	22.694	23.016	16.004	4,547,900
2022-06-10	22.568	23.408	22.498	23.184	16.121	6,193,030
2022-06-09	23.478	23.618	22.484	22.638	15.741	7,347,917
2022-06-08	23.464	24.164	23.198	23.604	16.413	8,340,900
2022-06-07	23.562	23.856	22.932	23.464	16.316	6,567,700
2022-06-06	24.010	24.010	23.268	23.814	16.406	7,745,000
2022-06-02	24.472	24.682	23.856	24.010	16.541	9,535,600
2022-06-01	23.856	25.354	23.856	24.472	16.859	13,869,496
2022-05-31	23.366	24.612	23.254	24.220	16.686	15,265,800
2022-05-30	23.674	24.612	23.352	23.730	16.348	13,991,944
2022-05-27	22.862	24.710	22.750	23.688	16.319	14,713,522
2022-05-26	23.114	23.338	22.414	22.792	15.702	8,003,122
2022-05-25	22.344	23.954	21.924	23.366	16.097	11,901,222
2022-05-24	23.170	23.814	22.120	22.316	15.374	12,217,955
2022-05-23	22.904	23.590	22.708	23.128	15.933	9,428,225
2022-05-20	22.274	23.380	22.218	22.904	15.779	10,116,234
2022-05-19	21.980	22.540	21.854	22.442	15.461	7,144,800
2022-05-18	23.310	23.464	22.554	22.652	15.605	10,905,507
2022-05-17	23.128	24.192	22.428	23.450	16.155	16,639,807
2022-05-16	23.324	24.220	22.022	23.926	16.483	20,999,500
2022-05-13	21.420	23.548	20.804	23.548	16.223	13,569,729
2022-05-12	20.272	21.714	20.230	21.406	14.747	10,406,100
2022-05-11	20.454	21.238	20.314	20.314	13.995	8,156,022
2022-05-10	19.740	20.902	19.474	20.594	14.188	7,552,698

← NewerPage 18 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.