JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	24.640	25.200	24.402	24.822	17.100	3,095,400
2022-01-28	24.066	24.850	23.800	24.430	16.830	4,459,400
2022-01-27	24.906	25.200	23.800	23.912	16.473	6,288,112
2022-01-26	24.780	25.424	24.500	24.878	17.139	4,361,900
2022-01-25	26.432	26.432	24.640	24.864	17.129	7,715,900
2022-01-24	27.006	27.132	26.166	26.418	18.200	6,543,986
2022-01-21	27.524	28.224	27.062	27.132	18.692	7,947,687
2022-01-20	28.140	29.106	27.048	27.062	18.643	9,681,130
2022-01-19	28.238	28.546	27.762	28.532	19.656	8,395,301
2022-01-18	29.302	29.400	27.580	28.238	19.454	15,994,730
2022-01-17	32.200	32.200	29.610	29.610	20.399	19,261,851
2022-01-14	29.694	31.570	29.428	30.940	21.315	20,213,752
2022-01-13	29.694	30.380	29.078	29.974	20.650	17,929,302
2022-01-12	28.504	30.800	28.014	30.212	20.814	22,827,345
2022-01-11	28.000	30.800	27.720	29.050	20.013	24,343,093
2022-01-10	28.000	29.400	27.720	28.280	19.483	30,773,349
2022-01-07	34.146	34.146	30.170	30.800	21.219	51,124,656
2022-01-06	31.038	31.038	31.038	31.038	21.383	5,313,900
2022-01-05	25.788	28.210	25.648	28.210	19.434	16,789,852
2022-01-04	25.466	25.900	25.186	25.648	17.669	7,340,386
2021-12-31	24.780	25.606	24.542	25.466	17.544	6,977,415
2021-12-30	24.360	25.130	24.290	24.654	16.985	6,882,100
2021-12-29	25.536	25.760	24.038	24.416	16.821	12,136,000
2021-12-28	25.956	26.460	25.648	25.802	17.775	7,864,001
2021-12-27	24.696	26.068	24.472	25.984	17.901	11,445,017
2021-12-24	24.332	24.598	24.150	24.570	16.927	3,577,801
2021-12-23	24.276	24.598	24.206	24.374	16.792	2,210,000
2021-12-22	24.612	24.612	24.136	24.276	16.724	2,566,100
2021-12-21	24.360	24.514	24.094	24.458	16.850	1,973,004
2021-12-20	24.318	24.542	24.220	24.346	16.772	2,877,703
2021-12-17	24.808	24.892	24.402	24.416	16.821	2,734,118
2021-12-16	25.032	25.312	24.640	24.920	17.168	2,612,600
2021-12-15	25.522	25.522	24.948	25.004	17.226	3,200,808
2021-12-14	25.172	25.662	24.920	25.508	17.573	4,634,310
2021-12-13	25.116	25.354	24.794	25.158	17.332	3,257,000
2021-12-10	24.962	25.536	24.906	25.130	17.313	4,211,608
2021-12-09	24.514	25.298	24.500	25.116	17.303	6,255,711
2021-12-08	24.360	24.682	24.038	24.528	16.898	3,114,200
2021-12-07	23.982	24.430	23.982	24.178	16.657	2,377,239
2021-12-06	24.570	24.612	23.884	23.912	16.473	3,036,734
2021-12-03	24.472	24.780	24.304	24.500	16.878	2,315,200
2021-12-02	24.556	25.060	24.444	24.514	16.888	3,765,726
2021-12-01	24.626	24.850	24.360	24.640	16.975	3,055,693
2021-11-30	24.080	24.738	24.080	24.626	16.965	3,701,526
2021-11-29	24.010	24.192	23.828	24.010	16.541	1,883,862
2021-11-26	24.668	24.668	24.066	24.276	16.724	3,387,107
2021-11-25	24.472	24.892	24.416	24.752	17.052	3,675,893
2021-11-24	24.290	24.668	24.290	24.584	16.936	3,299,330
2021-11-23	24.668	24.752	24.206	24.248	16.705	3,650,226
2021-11-22	24.542	24.948	24.458	24.668	16.994	4,279,776
2021-11-19	24.710	24.990	24.360	24.528	16.898	3,805,561
2021-11-18	25.172	25.312	24.584	24.654	16.985	3,499,500
2021-11-17	25.760	25.886	25.088	25.172	17.341	4,892,800
2021-11-16	26.334	26.866	25.732	25.788	17.766	3,891,530
2021-11-15	26.264	26.684	25.956	26.208	18.055	3,669,000
2021-11-12	26.264	26.418	25.550	26.082	17.968	3,700,700
2021-11-11	26.250	26.446	26.054	26.250	18.084	3,150,698
2021-11-10	26.684	26.810	26.040	26.250	18.084	3,676,322
2021-11-09	25.452	26.894	25.410	26.586	18.316	8,889,509
2021-11-08	25.452	25.536	25.018	25.242	17.390	2,729,102

← NewerPage 20 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.