JuneYao Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 7.330 | 7.500 | 7.300 | 7.500 | 7.500 | 8,239,466 |
| 2025-10-20 | 7.320 | 7.390 | 7.260 | 7.340 | 7.340 | 5,861,300 |
| 2025-10-17 | 7.300 | 7.390 | 7.280 | 7.280 | 7.280 | 7,419,560 |
| 2025-10-16 | 7.480 | 7.540 | 7.310 | 7.320 | 7.320 | 8,366,700 |
| 2025-10-15 | 7.420 | 7.610 | 7.340 | 7.520 | 7.520 | 12,185,665 |
| 2025-10-14 | 7.370 | 7.490 | 7.340 | 7.410 | 7.410 | 9,083,680 |
| 2025-10-13 | 7.140 | 7.360 | 7.100 | 7.340 | 7.340 | 8,020,834 |
| 2025-10-10 | 7.310 | 7.520 | 7.270 | 7.380 | 7.380 | 10,213,240 |
| 2025-10-09 | 7.380 | 7.400 | 7.190 | 7.320 | 7.320 | 8,930,325 |
| 2025-09-30 | 7.350 | 7.460 | 7.350 | 7.360 | 7.360 | 6,182,700 |
| 2025-09-29 | 7.470 | 7.490 | 7.260 | 7.350 | 7.350 | 8,843,220 |
| 2025-09-26 | 7.540 | 7.600 | 7.460 | 7.460 | 7.460 | 8,539,980 |
| 2025-09-25 | 7.650 | 7.700 | 7.530 | 7.530 | 7.530 | 9,672,960 |
| 2025-09-24 | 7.570 | 7.650 | 7.500 | 7.640 | 7.640 | 7,929,240 |
| 2025-09-23 | 7.680 | 7.690 | 7.440 | 7.580 | 7.580 | 13,703,280 |
| 2025-09-22 | 7.950 | 7.960 | 7.670 | 7.710 | 7.710 | 14,481,702 |
| 2025-09-19 | 7.930 | 7.990 | 7.820 | 7.950 | 7.950 | 12,030,520 |
| 2025-09-18 | 8.160 | 8.220 | 7.900 | 7.980 | 7.980 | 18,945,046 |
| 2025-09-17 | 8.330 | 8.390 | 8.150 | 8.190 | 8.190 | 21,826,374 |
| 2025-09-16 | 8.500 | 8.620 | 8.290 | 8.350 | 8.350 | 23,815,995 |
| 2025-09-15 | 8.510 | 8.590 | 8.410 | 8.540 | 8.540 | 18,250,740 |
| 2025-09-12 | 8.770 | 8.890 | 8.550 | 8.570 | 8.570 | 26,161,320 |
| 2025-09-11 | 8.880 | 8.910 | 8.620 | 8.850 | 8.850 | 29,904,800 |
| 2025-09-10 | 8.820 | 9.140 | 8.820 | 8.910 | 8.910 | 44,825,529 |
| 2025-09-09 | 8.500 | 9.330 | 8.380 | 9.000 | 9.000 | 58,733,014 |
| 2025-09-08 | 8.500 | 8.720 | 8.370 | 8.500 | 8.500 | 33,841,256 |
| 2025-09-05 | 8.850 | 8.870 | 8.210 | 8.620 | 8.620 | 47,900,423 |
| 2025-09-04 | 8.530 | 9.360 | 8.300 | 9.030 | 9.030 | 75,150,318 |
| 2025-09-03 | 8.080 | 8.530 | 7.850 | 8.520 | 8.520 | 49,854,366 |
| 2025-09-02 | 7.980 | 8.160 | 7.870 | 8.060 | 8.060 | 18,596,969 |
| 2025-09-01 | 8.050 | 8.130 | 7.950 | 8.020 | 8.020 | 13,531,626 |
| 2025-08-29 | 7.870 | 8.180 | 7.870 | 8.070 | 8.070 | 16,885,016 |
| 2025-08-28 | 7.970 | 8.080 | 7.720 | 7.930 | 7.930 | 16,351,832 |
| 2025-08-27 | 8.190 | 8.190 | 7.960 | 7.970 | 7.970 | 21,479,103 |
| 2025-08-26 | 8.280 | 8.320 | 8.180 | 8.210 | 8.210 | 26,067,560 |
| 2025-08-25 | 7.980 | 8.630 | 7.860 | 8.370 | 8.370 | 43,058,709 |
| 2025-08-22 | 8.090 | 8.110 | 7.920 | 7.970 | 7.970 | 20,777,667 |
| 2025-08-21 | 8.030 | 8.310 | 7.930 | 8.150 | 8.150 | 38,283,139 |
| 2025-08-20 | 7.720 | 8.150 | 7.680 | 8.120 | 8.120 | 45,570,665 |
| 2025-08-19 | 7.580 | 7.750 | 7.580 | 7.710 | 7.710 | 17,051,480 |
| 2025-08-18 | 7.520 | 7.630 | 7.490 | 7.610 | 7.610 | 11,097,796 |
| 2025-08-15 | 7.500 | 7.540 | 7.460 | 7.520 | 7.520 | 7,214,580 |
| 2025-08-14 | 7.600 | 7.630 | 7.500 | 7.500 | 7.500 | 10,302,780 |
| 2025-08-13 | 7.710 | 7.710 | 7.580 | 7.610 | 7.610 | 9,741,620 |
| 2025-08-12 | 7.670 | 7.670 | 7.590 | 7.640 | 7.640 | 7,830,769 |
| 2025-08-11 | 7.580 | 7.690 | 7.580 | 7.670 | 7.670 | 9,169,540 |
| 2025-08-08 | 7.640 | 7.640 | 7.560 | 7.610 | 7.610 | 7,321,919 |
| 2025-08-07 | 7.620 | 7.680 | 7.590 | 7.640 | 7.640 | 8,905,688 |
| 2025-08-06 | 7.700 | 7.700 | 7.570 | 7.640 | 7.640 | 9,785,268 |
| 2025-08-05 | 7.560 | 7.630 | 7.550 | 7.600 | 7.600 | 8,402,480 |
| 2025-08-04 | 7.520 | 7.590 | 7.440 | 7.590 | 7.590 | 8,252,509 |
| 2025-08-01 | 7.750 | 7.750 | 7.570 | 7.580 | 7.580 | 14,896,322 |
| 2025-07-31 | 8.000 | 8.000 | 7.770 | 7.770 | 7.770 | 22,586,800 |
| 2025-07-30 | 7.910 | 8.200 | 7.750 | 8.080 | 8.080 | 40,188,879 |
| 2025-07-29 | 8.400 | 8.640 | 8.030 | 8.050 | 8.050 | 48,783,120 |
| 2025-07-28 | 7.900 | 7.950 | 7.870 | 7.930 | 7.930 | 7,694,960 |
| 2025-07-25 | 7.950 | 7.980 | 7.860 | 7.880 | 7.880 | 10,476,080 |
| 2025-07-24 | 7.880 | 7.990 | 7.850 | 7.980 | 7.980 | 11,040,900 |
| 2025-07-23 | 7.970 | 8.060 | 7.870 | 7.880 | 7.880 | 14,572,840 |
| 2025-07-22 | 8.080 | 8.080 | 7.950 | 7.980 | 7.980 | 12,552,568 |
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.