JuneYao Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7.570 | 7.600 | 7.390 | 7.420 | 7.420 | 14,339,021 |
| 2026-01-14 | 7.510 | 7.700 | 7.500 | 7.620 | 7.620 | 14,396,483 |
| 2026-01-13 | 7.720 | 7.740 | 7.500 | 7.510 | 7.510 | 17,138,980 |
| 2026-01-12 | 7.580 | 7.750 | 7.540 | 7.730 | 7.730 | 15,838,433 |
| 2026-01-09 | 7.550 | 7.590 | 7.520 | 7.580 | 7.580 | 10,924,133 |
| 2026-01-08 | 7.500 | 7.620 | 7.400 | 7.580 | 7.580 | 14,491,819 |
| 2026-01-07 | 7.510 | 7.560 | 7.450 | 7.520 | 7.520 | 10,677,860 |
| 2026-01-06 | 7.450 | 7.540 | 7.430 | 7.530 | 7.530 | 12,547,580 |
| 2026-01-05 | 7.470 | 7.520 | 7.410 | 7.430 | 7.430 | 11,041,240 |
| 2025-12-31 | 7.430 | 7.490 | 7.360 | 7.440 | 7.440 | 10,301,220 |
| 2025-12-30 | 7.570 | 7.630 | 7.400 | 7.410 | 7.410 | 11,356,720 |
| 2025-12-29 | 7.740 | 7.740 | 7.530 | 7.570 | 7.570 | 13,337,200 |
| 2025-12-26 | 7.780 | 7.860 | 7.720 | 7.760 | 7.760 | 13,008,320 |
| 2025-12-25 | 7.950 | 8.020 | 7.720 | 7.850 | 7.850 | 17,995,940 |
| 2025-12-24 | 8.000 | 8.070 | 7.910 | 7.980 | 7.980 | 16,821,380 |
| 2025-12-23 | 8.450 | 8.470 | 8.010 | 8.060 | 8.060 | 22,232,020 |
| 2025-12-22 | 8.400 | 8.510 | 8.300 | 8.330 | 8.330 | 28,741,440 |
| 2025-12-19 | 8.230 | 8.480 | 8.030 | 8.390 | 8.390 | 40,988,864 |
| 2025-12-18 | 8.110 | 8.400 | 8.040 | 8.110 | 8.110 | 38,460,973 |
| 2025-12-17 | 8.090 | 8.250 | 7.810 | 8.120 | 8.120 | 44,434,160 |
| 2025-12-16 | 8.190 | 8.430 | 7.950 | 7.970 | 7.970 | 63,319,767 |
| 2025-12-15 | 7.170 | 7.890 | 7.170 | 7.890 | 7.890 | 21,632,982 |
| 2025-12-12 | 7.290 | 7.370 | 7.160 | 7.170 | 7.170 | 16,657,140 |
| 2025-12-11 | 7.810 | 7.840 | 7.370 | 7.380 | 7.380 | 23,656,744 |
| 2025-12-10 | 8.000 | 8.080 | 7.800 | 7.850 | 7.850 | 26,318,767 |
| 2025-12-09 | 7.580 | 8.360 | 7.570 | 7.980 | 7.980 | 38,147,807 |
| 2025-12-08 | 7.700 | 7.720 | 7.550 | 7.600 | 7.600 | 14,409,300 |
| 2025-12-05 | 7.790 | 7.800 | 7.550 | 7.730 | 7.730 | 13,565,295 |
| 2025-12-04 | 7.930 | 8.150 | 7.680 | 7.690 | 7.690 | 33,155,504 |
| 2025-12-03 | 7.900 | 8.480 | 7.810 | 8.100 | 8.100 | 44,701,920 |
| 2025-12-02 | 7.930 | 8.060 | 7.840 | 7.950 | 7.950 | 13,152,860 |
| 2025-12-01 | 7.870 | 7.990 | 7.830 | 7.950 | 7.950 | 12,975,280 |
| 2025-11-28 | 7.830 | 7.990 | 7.740 | 7.860 | 7.860 | 14,713,541 |
| 2025-11-27 | 7.550 | 7.900 | 7.490 | 7.870 | 7.870 | 24,378,880 |
| 2025-11-26 | 7.430 | 7.770 | 7.430 | 7.570 | 7.570 | 14,986,060 |
| 2025-11-25 | 7.480 | 7.500 | 7.360 | 7.440 | 7.440 | 5,066,760 |
| 2025-11-24 | 7.410 | 7.600 | 7.330 | 7.440 | 7.440 | 8,149,000 |
| 2025-11-21 | 7.560 | 7.750 | 7.330 | 7.350 | 7.350 | 12,726,688 |
| 2025-11-20 | 7.850 | 7.870 | 7.600 | 7.650 | 7.650 | 16,959,900 |
| 2025-11-19 | 7.680 | 8.070 | 7.660 | 7.860 | 7.860 | 21,105,960 |
| 2025-11-18 | 7.720 | 7.780 | 7.580 | 7.690 | 7.690 | 7,156,280 |
| 2025-11-17 | 7.780 | 7.790 | 7.690 | 7.730 | 7.730 | 6,196,000 |
| 2025-11-14 | 7.830 | 7.880 | 7.710 | 7.720 | 7.720 | 7,871,440 |
| 2025-11-13 | 7.760 | 7.830 | 7.620 | 7.820 | 7.820 | 10,351,738 |
| 2025-11-12 | 7.800 | 7.940 | 7.710 | 7.740 | 7.740 | 10,311,200 |
| 2025-11-11 | 7.690 | 7.840 | 7.580 | 7.810 | 7.810 | 13,706,800 |
| 2025-11-10 | 7.490 | 7.700 | 7.420 | 7.690 | 7.690 | 12,300,630 |
| 2025-11-07 | 7.510 | 7.590 | 7.460 | 7.470 | 7.470 | 5,891,320 |
| 2025-11-06 | 7.540 | 7.550 | 7.460 | 7.500 | 7.500 | 5,397,967 |
| 2025-11-05 | 7.410 | 7.600 | 7.410 | 7.520 | 7.520 | 7,224,160 |
| 2025-11-04 | 7.490 | 7.530 | 7.410 | 7.480 | 7.480 | 6,094,560 |
| 2025-11-03 | 7.380 | 7.520 | 7.380 | 7.490 | 7.490 | 9,335,980 |
| 2025-10-31 | 7.100 | 7.390 | 7.100 | 7.370 | 7.370 | 12,013,708 |
| 2025-10-30 | 7.310 | 7.350 | 7.120 | 7.130 | 7.130 | 13,630,260 |
| 2025-10-29 | 7.420 | 7.420 | 7.280 | 7.390 | 7.390 | 7,259,340 |
| 2025-10-28 | 7.460 | 7.480 | 7.390 | 7.420 | 7.420 | 5,892,800 |
| 2025-10-27 | 7.420 | 7.460 | 7.330 | 7.410 | 7.410 | 6,539,700 |
| 2025-10-24 | 7.570 | 7.610 | 7.380 | 7.380 | 7.380 | 9,632,000 |
| 2025-10-23 | 7.500 | 7.590 | 7.440 | 7.580 | 7.580 | 7,274,800 |
| 2025-10-22 | 7.470 | 7.600 | 7.450 | 7.480 | 7.480 | 7,263,346 |
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.