JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.600	20.118	19.488	20.076	13.831	4,274,515
2022-05-06	19.628	20.118	19.334	19.684	13.561	5,149,594
2022-05-05	20.188	20.832	19.992	20.174	13.898	9,073,422
2022-04-29	19.684	20.762	19.670	20.482	14.110	9,618,022
2022-04-28	19.586	19.964	18.816	19.712	13.580	8,704,344
2022-04-27	19.978	20.048	18.340	19.964	13.754	12,349,352
2022-04-26	20.566	21.532	20.132	20.132	13.869	12,355,800
2022-04-25	24.374	24.416	22.372	22.372	15.412	12,477,900
2022-04-22	25.704	26.236	24.710	24.850	17.120	11,599,297
2022-04-21	29.400	29.680	25.564	26.180	18.036	23,992,427
2022-04-20	26.922	28.168	26.502	27.762	19.126	12,778,337
2022-04-19	27.258	28.644	26.880	28.252	19.463	12,366,100
2022-04-18	26.740	27.552	26.740	27.020	18.615	7,619,150
2022-04-15	27.230	28.112	27.020	27.244	18.769	9,675,530
2022-04-14	26.768	27.944	26.460	27.608	19.020	12,281,300
2022-04-13	25.536	27.706	25.480	26.782	18.451	14,392,650
2022-04-12	24.360	26.236	24.234	25.872	17.824	9,211,900
2022-04-11	24.248	25.368	24.234	24.402	16.811	6,493,700
2022-04-08	25.690	25.816	24.752	24.962	17.197	11,414,700
2022-04-07	25.872	27.146	25.088	26.474	18.238	12,726,700
2022-04-06	26.040	26.362	25.606	25.774	17.756	5,731,180
2022-04-01	26.390	26.726	25.970	26.040	17.939	7,188,650
2022-03-31	27.734	27.846	26.600	26.726	18.412	11,553,600
2022-03-30	27.286	28.546	27.286	27.846	19.184	12,397,600
2022-03-29	27.300	29.050	27.258	27.440	18.904	15,004,000
2022-03-28	27.622	28.700	27.076	27.216	18.750	15,931,773
2022-03-25	30.352	30.506	27.608	28.350	19.531	27,179,853
2022-03-24	29.190	31.346	28.700	29.498	20.322	35,505,075
2022-03-23	28.098	29.820	27.524	28.490	19.627	18,666,022
2022-03-22	28.140	29.120	27.636	28.252	19.463	16,859,407
2022-03-21	28.616	29.988	27.748	28.490	19.627	26,010,820
2022-03-18	27.622	28.630	26.712	27.986	19.280	22,288,523
2022-03-17	25.270	27.272	25.074	27.272	18.788	11,585,200
2022-03-16	24.654	24.990	23.744	24.794	17.081	8,667,100
2022-03-15	25.606	25.774	24.276	24.276	16.724	7,649,100
2022-03-14	26.320	26.712	25.732	25.774	17.756	8,033,523
2022-03-11	26.418	27.244	25.340	26.894	18.528	14,711,600
2022-03-10	24.808	26.544	24.724	26.544	18.287	5,945,000
2022-03-09	25.242	25.452	23.016	24.136	16.628	10,854,600
2022-03-08	26.754	26.922	24.654	25.018	17.235	12,685,100
2022-03-07	28.140	28.210	26.390	27.202	18.740	17,563,741
2022-03-04	27.538	28.924	27.384	28.840	19.868	14,398,097
2022-03-03	26.726	28.518	26.656	27.916	19.232	16,704,534
2022-03-02	24.850	27.342	24.556	27.342	18.836	13,421,634
2022-03-01	24.066	24.990	24.066	24.850	17.120	7,217,900
2022-02-28	24.052	24.598	23.548	24.276	16.724	6,542,597
2022-02-25	23.520	24.220	23.394	24.010	16.541	5,931,976
2022-02-24	24.220	24.402	22.806	23.506	16.194	8,619,400
2022-02-23	24.346	24.542	24.164	24.220	16.686	3,156,500
2022-02-22	24.612	24.612	23.926	24.164	16.647	4,828,653
2022-02-21	24.374	24.808	24.374	24.654	16.985	3,078,800
2022-02-18	24.584	24.822	24.304	24.584	16.936	2,807,097
2022-02-17	24.850	25.172	24.584	24.738	17.042	3,407,600
2022-02-16	24.528	25.312	24.304	25.032	17.245	4,859,200
2022-02-15	24.696	24.752	24.248	24.360	16.782	2,487,900
2022-02-14	24.150	24.864	24.024	24.500	16.878	3,073,900
2022-02-11	24.878	24.878	24.234	24.346	16.772	4,098,003
2022-02-10	25.340	25.466	24.752	24.934	17.177	3,877,822
2022-02-09	25.312	25.438	24.962	25.326	17.448	3,890,700
2022-02-08	24.710	25.228	24.528	25.228	17.380	3,478,472

← NewerPage 19 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.