JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	5.160	5.480	5.060	5.060	5.060	16,973,065
2026-07-16	5.110	5.320	5.060	5.260	5.260	11,350,020
2026-07-15	4.960	5.160	4.900	5.130	5.130	8,790,740
2026-07-14	4.820	4.970	4.810	4.970	4.970	7,495,820
2026-07-13	4.930	5.070	4.830	4.830	4.830	6,692,394
2026-07-10	4.780	5.080	4.750	4.980	4.980	9,935,445
2026-07-09	4.870	4.950	4.730	4.820	4.820	6,683,980
2026-07-08	4.900	4.940	4.810	4.880	4.880	5,950,160
2026-07-07	5.100	5.100	4.880	4.910	4.910	7,261,320
2026-07-06	5.020	5.140	5.020	5.050	5.050	6,460,545
2026-07-03	5.000	5.080	4.920	5.060	5.060	7,945,860
2026-07-02	5.020	5.120	4.910	4.950	4.950	7,651,720
2026-07-01	4.840	5.070	4.810	5.020	5.020	10,546,859
2026-06-30	4.930	4.990	4.780	4.830	4.830	7,912,911
2026-06-29	4.920	4.970	4.760	4.940	4.940	9,912,940
2026-06-26	5.070	5.080	4.880	4.900	4.900	7,001,780
2026-06-25	5.090	5.130	4.970	5.070	5.070	6,957,600
2026-06-24	5.410	5.410	5.060	5.080	5.080	10,121,180
2026-06-23	5.170	5.490	5.130	5.360	5.360	12,186,031
2026-06-22	5.150	5.190	4.960	5.170	5.170	8,000,623
2026-06-18	5.220	5.230	5.070	5.160	5.160	6,950,500
2026-06-17	5.300	5.320	5.140	5.170	5.170	7,496,100
2026-06-16	5.360	5.360	5.210	5.320	5.320	6,887,500
2026-06-15	5.360	5.500	5.290	5.360	5.360	7,609,371
2026-06-12	5.310	5.430	5.240	5.360	5.360	8,033,920
2026-06-11	5.400	5.400	5.210	5.280	5.280	6,602,280
2026-06-10	5.440	5.500	5.320	5.400	5.400	7,400,200
2026-06-09	5.490	5.530	5.380	5.460	5.460	7,393,696
2026-06-08	5.580	5.730	5.380	5.490	5.490	10,585,000
2026-06-05	5.630	5.750	5.580	5.680	5.680	8,182,360
2026-06-04	5.750	5.810	5.580	5.670	5.670	7,375,120
2026-06-03	5.840	5.880	5.710	5.740	5.740	8,534,799
2026-06-02	6.150	6.170	5.810	5.840	5.840	11,934,839
2026-06-01	6.140	6.260	6.060	6.170	6.170	8,774,520
2026-05-29	6.180	6.340	6.120	6.200	6.200	11,551,980
2026-05-28	6.260	6.280	6.070	6.180	6.180	8,679,420
2026-05-27	6.270	6.340	6.060	6.200	6.200	11,004,594
2026-05-26	6.430	6.490	6.210	6.270	6.270	9,032,419
2026-05-25	6.690	6.730	6.430	6.480	6.480	7,953,794
2026-05-22	6.630	6.670	6.470	6.630	6.630	7,987,719
2026-05-21	6.800	6.870	6.510	6.540	6.540	10,648,761
2026-05-20	6.900	6.920	6.770	6.850	6.850	7,111,900
2026-05-19	6.790	7.020	6.790	6.940	6.940	10,767,960
2026-05-18	6.880	6.900	6.670	6.790	6.790	9,820,359
2026-05-15	6.920	6.990	6.820	6.880	6.880	9,658,480
2026-05-14	7.050	7.100	6.970	6.980	6.980	10,835,000
2026-05-13	6.960	7.120	6.950	7.070	7.070	9,834,380
2026-05-12	7.180	7.190	6.960	7.000	7.000	12,107,726
2026-05-11	7.170	7.230	7.010	7.180	7.180	13,065,785
2026-05-08	7.140	7.210	7.040	7.180	7.180	12,876,160
2026-05-07	7.150	7.310	7.060	7.150	7.150	17,328,776
2026-05-06	7.000	7.250	6.960	7.190	7.190	22,313,596
2026-04-30	6.710	7.080	6.710	7.010	7.010	30,108,960
2026-04-29	6.680	7.060	6.600	6.830	6.830	33,966,722
2026-04-28	6.690	6.720	6.550	6.610	6.610	23,857,662
2026-04-27	6.750	6.880	6.670	6.740	6.740	30,447,760
2026-04-24	7.250	7.320	6.780	6.780	6.780	53,636,718
2026-04-23	7.800	8.100	7.360	7.460	7.460	59,637,339
2026-04-22	7.940	8.310	7.640	8.030	8.030	67,139,659
2026-04-21	8.260	9.100	7.780	7.950	7.950	78,547,595

← NewerPage 2 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.