JuneYao Dairy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6.630	6.630	6.270	6.300	6.238	12,571,980
2025-04-22	6.690	6.710	6.540	6.630	6.565	8,221,870
2025-04-21	6.530	6.710	6.450	6.700	6.634	11,032,840
2025-04-18	6.640	6.680	6.470	6.540	6.476	15,221,540
2025-04-17	6.720	6.820	6.600	6.730	6.664	20,978,080
2025-04-16	6.490	6.890	6.360	6.760	6.694	18,051,800
2025-04-15	6.500	6.680	6.450	6.560	6.496	11,684,720
2025-04-14	6.400	6.600	6.370	6.500	6.436	9,050,062
2025-04-11	6.340	6.430	6.250	6.350	6.288	10,493,120
2025-04-10	6.100	6.490	6.080	6.400	6.337	13,560,580
2025-04-09	5.820	6.180	5.510	6.130	6.070	12,071,536
2025-04-08	5.560	5.970	5.560	5.970	5.912	12,277,722
2025-04-07	6.080	6.230	5.740	5.740	5.684	9,276,700
2025-04-03	6.240	6.440	6.180	6.380	6.318	5,990,237
2025-04-02	6.300	6.420	6.270	6.300	6.238	5,776,994
2025-04-01	6.300	6.460	6.300	6.350	6.288	7,546,660
2025-03-31	6.420	6.430	6.110	6.290	6.228	9,593,643
2025-03-28	6.660	6.660	6.400	6.420	6.357	11,069,979
2025-03-27	6.580	6.750	6.570	6.660	6.595	12,520,729
2025-03-26	6.570	6.690	6.510	6.640	6.575	11,329,040
2025-03-25	6.580	6.660	6.400	6.650	6.585	16,148,664
2025-03-24	6.600	6.640	6.410	6.550	6.486	10,830,490
2025-03-21	6.680	6.830	6.550	6.550	6.486	13,452,112
2025-03-20	6.790	7.200	6.740	6.740	6.674	15,783,490
2025-03-19	7.010	7.010	6.780	6.790	6.723	20,595,060
2025-03-18	6.900	7.200	6.900	7.070	7.001	27,964,341
2025-03-17	7.200	7.560	6.930	7.200	7.129	51,176,831
2025-03-14	6.370	7.000	6.330	7.000	6.931	36,121,507
2025-03-13	6.170	6.450	6.110	6.360	6.298	9,252,420
2025-03-12	6.310	6.360	6.200	6.230	6.169	5,078,820
2025-03-11	6.140	6.290	6.100	6.290	6.228	5,897,560
2025-03-10	6.140	6.300	6.130	6.190	6.129	4,861,620
2025-03-07	6.130	6.200	6.080	6.140	6.080	4,461,660
2025-03-06	6.120	6.170	6.060	6.140	6.080	4,201,480
2025-03-05	6.200	6.250	6.060	6.100	6.040	5,075,720
2025-03-04	6.200	6.240	6.150	6.210	6.149	4,600,300
2025-03-03	6.320	6.450	6.230	6.240	6.179	7,238,420
2025-02-28	6.460	6.570	6.350	6.380	6.318	10,879,939
2025-02-27	6.280	6.600	6.250	6.530	6.466	15,292,310
2025-02-26	6.190	6.290	6.140	6.280	6.218	6,265,320
2025-02-25	6.100	6.200	6.100	6.140	6.080	4,448,600
2025-02-24	6.040	6.210	6.040	6.160	6.100	6,287,898
2025-02-21	6.140	6.180	6.010	6.060	6.001	6,073,718
2025-02-20	6.050	6.210	6.040	6.170	6.110	6,607,470
2025-02-19	6.050	6.090	5.990	6.080	6.020	4,757,760
2025-02-18	6.180	6.220	6.020	6.070	6.011	6,581,620
2025-02-17	6.050	6.220	6.000	6.200	6.139	6,779,320
2025-02-14	6.110	6.150	6.020	6.050	5.991	4,217,360
2025-02-13	6.080	6.140	6.060	6.090	6.030	4,219,499
2025-02-12	6.130	6.150	6.040	6.110	6.050	3,729,180
2025-02-11	6.200	6.250	6.070	6.130	6.070	3,649,700
2025-02-10	6.050	6.200	6.030	6.200	6.139	6,155,240
2025-02-07	5.960	6.100	5.930	6.010	5.951	5,056,640
2025-02-06	5.840	5.950	5.790	5.950	5.892	3,648,780
2025-02-05	5.930	5.930	5.820	5.860	5.803	3,023,980
2025-01-27	5.840	6.030	5.840	5.850	5.793	4,292,080
2025-01-24	5.780	5.860	5.750	5.830	5.773	3,551,860
2025-01-23	5.900	6.000	5.810	5.820	5.763	4,569,740
2025-01-22	5.960	5.990	5.820	5.850	5.793	4,014,240
2025-01-21	6.120	6.190	5.960	6.030	5.971	3,859,960

← NewerPage 7 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.