JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	7.980	8.700	7.980	8.310	8.310	82,061,999
2026-04-17	8.400	8.870	8.380	8.870	8.870	46,585,356
2026-04-16	7.330	8.060	7.090	8.060	8.060	59,782,630
2026-04-15	6.600	7.330	6.500	7.330	7.330	39,534,834
2026-04-14	6.500	6.720	6.370	6.660	6.660	11,828,960
2026-04-13	6.520	6.570	6.420	6.460	6.460	6,677,000
2026-04-10	6.640	6.690	6.530	6.580	6.580	6,154,180
2026-04-09	6.650	6.850	6.540	6.560	6.560	8,778,200
2026-04-08	6.750	6.800	6.560	6.690	6.690	8,439,080
2026-04-07	6.400	6.540	6.340	6.500	6.500	7,919,400
2026-04-03	6.770	6.770	6.360	6.380	6.380	12,456,260
2026-04-02	6.780	6.940	6.730	6.770	6.770	10,837,300
2026-04-01	6.880	6.880	6.700	6.820	6.820	11,634,640
2026-03-31	6.930	6.930	6.750	6.760	6.760	13,875,518
2026-03-30	6.960	7.080	6.780	6.870	6.870	25,648,128
2026-03-27	6.430	7.050	6.360	7.050	7.050	20,051,325
2026-03-26	6.560	6.600	6.370	6.410	6.410	14,445,146
2026-03-25	6.350	6.950	6.300	6.580	6.580	18,925,857
2026-03-24	6.120	6.340	6.080	6.320	6.320	7,213,380
2026-03-23	6.250	6.280	5.990	6.030	6.030	6,175,210
2026-03-20	6.530	6.540	6.320	6.330	6.330	5,148,100
2026-03-19	6.640	6.670	6.500	6.500	6.500	5,089,360
2026-03-18	6.630	6.680	6.550	6.670	6.670	3,201,210
2026-03-17	6.740	6.780	6.620	6.620	6.620	3,909,700
2026-03-16	6.580	6.760	6.580	6.720	6.720	4,005,140
2026-03-13	6.620	6.700	6.590	6.610	6.610	3,007,600
2026-03-12	6.660	6.730	6.610	6.620	6.620	3,076,220
2026-03-11	6.780	6.800	6.680	6.700	6.700	2,611,480
2026-03-10	6.710	6.790	6.680	6.780	6.780	3,608,740
2026-03-09	6.680	6.700	6.590	6.670	6.670	3,242,820
2026-03-06	6.530	6.710	6.470	6.710	6.710	4,733,120
2026-03-05	6.570	6.590	6.480	6.530	6.530	3,438,520
2026-03-04	6.460	6.540	6.440	6.500	6.500	4,681,599
2026-03-03	6.750	6.810	6.510	6.540	6.540	6,338,280
2026-03-02	6.890	6.920	6.720	6.740	6.740	5,470,500
2026-02-27	6.940	6.980	6.920	6.980	6.980	2,879,440
2026-02-26	6.980	6.980	6.920	6.940	6.940	2,778,940
2026-02-25	6.920	7.010	6.910	6.980	6.980	3,644,920
2026-02-24	6.970	6.990	6.920	6.930	6.930	2,994,280
2026-02-13	6.910	6.950	6.900	6.910	6.910	2,713,280
2026-02-12	7.010	7.010	6.910	6.910	6.910	3,868,340
2026-02-11	7.080	7.080	6.990	6.990	6.990	3,355,093
2026-02-10	7.070	7.100	7.010	7.070	7.070	4,203,000
2026-02-09	7.060	7.100	7.050	7.090	7.090	4,858,520
2026-02-06	7.070	7.140	7.020	7.070	7.070	4,987,540
2026-02-05	7.020	7.180	7.020	7.110	7.110	7,131,000
2026-02-04	7.000	7.060	6.980	7.060	7.060	4,168,813
2026-02-03	6.950	7.000	6.920	6.980	6.980	3,526,633
2026-02-02	6.980	7.030	6.900	6.920	6.920	4,957,060
2026-01-30	7.060	7.060	6.910	6.940	6.940	5,736,680
2026-01-29	6.890	7.090	6.800	7.080	7.080	9,219,233
2026-01-28	6.950	6.990	6.900	6.910	6.910	5,913,340
2026-01-27	7.120	7.120	6.910	6.960	6.960	8,852,380
2026-01-26	7.200	7.200	7.070	7.110	7.110	9,965,928
2026-01-23	7.200	7.210	7.160	7.200	7.200	6,290,880
2026-01-22	7.150	7.210	7.120	7.200	7.200	6,285,240
2026-01-21	7.150	7.240	7.070	7.140	7.140	8,402,260
2026-01-20	7.160	7.270	7.100	7.200	7.200	14,775,080
2026-01-19	7.330	7.410	7.310	7.390	7.390	9,203,683
2026-01-16	7.430	7.460	7.310	7.340	7.340	8,392,240

← NewerPage 3 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.