JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	8.080	8.080	7.950	7.980	7.980	12,552,568
2025-07-21	8.030	8.080	7.970	8.080	8.080	11,762,980
2025-07-18	8.090	8.100	7.950	8.020	8.020	12,560,177
2025-07-17	8.080	8.230	8.020	8.080	8.080	19,771,960
2025-07-16	7.910	8.080	7.840	8.050	8.050	16,015,353
2025-07-15	8.010	8.070	7.810	7.880	7.880	20,293,959
2025-07-14	8.110	8.150	8.040	8.100	8.100	10,442,780
2025-07-11	8.110	8.120	8.000	8.090	8.090	16,722,600
2025-07-10	8.210	8.260	8.110	8.110	8.110	19,170,400
2025-07-09	8.180	8.390	8.180	8.260	8.260	30,898,500
2025-07-08	8.130	8.650	8.120	8.280	8.280	39,602,520
2025-07-07	8.050	8.250	8.050	8.150	8.150	14,016,366
2025-07-04	8.150	8.170	8.020	8.040	8.040	17,987,860
2025-07-03	8.100	8.210	8.060	8.150	8.150	17,820,900
2025-07-02	8.200	8.300	8.100	8.130	8.130	24,673,112
2025-07-01	8.250	8.310	8.100	8.240	8.240	22,451,760
2025-06-30	8.150	8.250	8.050	8.240	8.240	23,587,852
2025-06-27	8.110	8.220	8.000	8.150	8.150	24,663,452
2025-06-26	7.950	8.240	7.900	8.100	8.100	33,554,381
2025-06-25	8.300	8.400	7.970	8.060	8.060	31,361,800
2025-06-24	8.090	8.170	8.030	8.110	8.110	23,563,660
2025-06-23	7.870	8.070	7.810	8.050	8.050	20,094,572
2025-06-20	8.080	8.140	7.880	7.970	7.970	26,658,793
2025-06-19	8.450	8.530	8.120	8.160	8.080	35,004,728
2025-06-18	8.930	8.990	8.350	8.480	8.397	51,948,987
2025-06-17	9.000	9.300	8.890	9.090	9.001	51,549,891
2025-06-16	8.920	9.120	8.640	9.000	8.912	45,287,605
2025-06-13	9.500	10.160	9.030	9.100	9.011	61,467,557
2025-06-12	9.630	10.550	9.360	9.850	9.753	87,638,046
2025-06-11	11.500	11.550	10.350	10.350	10.249	67,653,618
2025-06-10	11.600	12.340	10.850	11.500	11.387	112,259,157
2025-06-09	10.450	12.050	10.420	12.050	11.932	89,179,375
2025-06-06	9.910	11.200	9.660	10.950	10.843	118,586,888
2025-06-05	9.210	10.790	9.110	10.350	10.249	124,274,179
2025-06-04	10.210	10.650	9.780	9.810	9.714	121,571,282
2025-06-03	8.110	9.680	7.920	9.680	9.585	95,545,553
2025-05-30	9.310	10.200	8.760	8.800	8.714	107,680,516
2025-05-29	9.310	9.310	9.310	9.310	9.219	19,816,881
2025-05-28	8.460	8.460	8.460	8.460	8.377	4,324,788
2025-05-27	7.690	7.690	7.690	7.690	7.615	5,369,720
2025-05-26	6.350	6.990	6.300	6.990	6.922	13,039,520
2025-05-23	6.360	6.570	6.330	6.350	6.288	9,684,860
2025-05-22	6.500	6.570	6.360	6.360	6.298	5,285,880
2025-05-21	6.560	6.640	6.470	6.500	6.436	6,642,700
2025-05-20	6.440	6.650	6.430	6.550	6.486	10,523,240
2025-05-19	6.220	6.430	6.220	6.420	6.357	7,443,740
2025-05-16	6.300	6.300	6.190	6.260	6.199	5,363,840
2025-05-15	6.200	6.300	6.150	6.290	6.228	7,464,320
2025-05-14	6.180	6.250	6.130	6.210	6.149	4,891,800
2025-05-13	6.270	6.290	6.160	6.210	6.149	5,039,360
2025-05-12	6.260	6.260	6.140	6.210	6.149	5,051,060
2025-05-09	6.270	6.280	6.150	6.220	6.159	4,279,020
2025-05-08	6.120	6.340	6.110	6.270	6.209	6,274,680
2025-05-07	6.180	6.300	6.120	6.200	6.139	5,814,860
2025-05-06	6.030	6.140	5.970	6.130	6.070	6,014,960
2025-04-30	5.920	6.100	5.920	5.950	5.892	6,520,640
2025-04-29	5.910	6.010	5.840	5.970	5.912	6,349,006
2025-04-28	6.170	6.240	5.880	5.910	5.852	12,731,960
2025-04-25	6.290	6.740	6.230	6.300	6.238	15,412,560
2025-04-24	6.270	6.400	6.220	6.310	6.248	6,846,400

← NewerPage 6 of 21 · 1,216 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.