JuneYao Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 6.070 | 6.170 | 5.970 | 6.120 | 6.060 | 3,879,400 |
| 2025-01-17 | 6.130 | 6.170 | 6.030 | 6.050 | 5.991 | 5,156,880 |
| 2025-01-16 | 6.040 | 6.370 | 6.000 | 6.160 | 6.100 | 8,977,782 |
| 2025-01-15 | 5.990 | 6.100 | 5.930 | 6.050 | 5.991 | 5,275,300 |
| 2025-01-14 | 5.850 | 5.980 | 5.810 | 5.980 | 5.921 | 4,736,520 |
| 2025-01-13 | 5.660 | 5.820 | 5.500 | 5.780 | 5.723 | 4,353,900 |
| 2025-01-10 | 5.900 | 5.990 | 5.720 | 5.720 | 5.664 | 4,083,639 |
| 2025-01-09 | 5.900 | 6.040 | 5.870 | 5.940 | 5.882 | 4,080,420 |
| 2025-01-08 | 5.870 | 6.010 | 5.750 | 5.950 | 5.892 | 5,542,360 |
| 2025-01-07 | 5.740 | 5.880 | 5.720 | 5.870 | 5.813 | 4,784,639 |
| 2025-01-06 | 5.810 | 5.860 | 5.520 | 5.740 | 5.684 | 7,631,539 |
| 2025-01-03 | 6.420 | 6.460 | 5.850 | 5.880 | 5.822 | 12,601,440 |
| 2025-01-02 | 6.290 | 6.570 | 6.260 | 6.380 | 6.318 | 11,902,660 |
| 2024-12-31 | 6.320 | 6.470 | 6.250 | 6.290 | 6.228 | 6,278,600 |
| 2024-12-30 | 6.460 | 6.550 | 6.300 | 6.320 | 6.258 | 6,154,860 |
| 2024-12-27 | 6.410 | 6.630 | 6.360 | 6.570 | 6.506 | 6,970,740 |
| 2024-12-26 | 6.380 | 6.520 | 6.380 | 6.460 | 6.397 | 6,116,680 |
| 2024-12-25 | 6.440 | 6.510 | 6.170 | 6.380 | 6.318 | 9,000,728 |
| 2024-12-24 | 6.320 | 6.540 | 6.200 | 6.520 | 6.456 | 10,874,700 |
| 2024-12-23 | 6.960 | 6.960 | 6.320 | 6.340 | 6.278 | 12,709,140 |
| 2024-12-20 | 6.700 | 6.930 | 6.700 | 6.850 | 6.783 | 10,150,558 |
| 2024-12-19 | 6.860 | 6.860 | 6.580 | 6.750 | 6.684 | 11,184,400 |
| 2024-12-18 | 7.030 | 7.190 | 6.840 | 6.860 | 6.793 | 14,362,180 |
| 2024-12-17 | 7.470 | 7.500 | 7.000 | 7.030 | 6.961 | 18,429,459 |
| 2024-12-16 | 7.700 | 7.790 | 7.430 | 7.560 | 7.486 | 24,288,711 |
| 2024-12-13 | 8.250 | 8.440 | 7.660 | 7.840 | 7.763 | 40,688,416 |
| 2024-12-12 | 7.330 | 8.200 | 7.260 | 8.200 | 8.120 | 38,676,243 |
| 2024-12-11 | 7.200 | 7.610 | 7.070 | 7.450 | 7.377 | 28,745,960 |
| 2024-12-10 | 7.290 | 7.460 | 7.130 | 7.150 | 7.080 | 27,514,445 |
| 2024-12-09 | 7.000 | 7.110 | 6.900 | 7.040 | 6.971 | 20,311,469 |
| 2024-12-06 | 7.040 | 7.110 | 6.910 | 7.000 | 6.931 | 18,790,335 |
| 2024-12-05 | 7.300 | 7.340 | 6.950 | 7.040 | 6.971 | 26,421,395 |
| 2024-12-04 | 7.270 | 7.600 | 7.050 | 7.160 | 7.090 | 39,035,766 |
| 2024-12-03 | 7.550 | 8.250 | 7.160 | 7.650 | 7.575 | 64,805,101 |
| 2024-12-02 | 7.150 | 7.500 | 7.150 | 7.500 | 7.427 | 42,394,191 |
| 2024-11-29 | 6.180 | 6.820 | 6.160 | 6.820 | 6.753 | 19,721,310 |
| 2024-11-28 | 6.060 | 6.250 | 6.050 | 6.200 | 6.139 | 16,434,754 |
| 2024-11-27 | 6.030 | 6.060 | 5.810 | 6.060 | 6.001 | 10,566,556 |
| 2024-11-26 | 5.930 | 6.140 | 5.880 | 6.040 | 5.981 | 12,386,131 |
| 2024-11-25 | 5.830 | 6.030 | 5.710 | 5.950 | 5.892 | 10,659,762 |
| 2024-11-22 | 5.930 | 5.950 | 5.670 | 5.680 | 5.624 | 7,825,502 |
| 2024-11-21 | 5.940 | 5.980 | 5.860 | 5.960 | 5.902 | 5,857,982 |
| 2024-11-20 | 5.740 | 5.980 | 5.670 | 5.940 | 5.882 | 10,131,106 |
| 2024-11-19 | 5.590 | 5.700 | 5.520 | 5.700 | 5.644 | 4,748,446 |
| 2024-11-18 | 5.710 | 5.800 | 5.540 | 5.590 | 5.535 | 5,391,180 |
| 2024-11-15 | 5.770 | 5.860 | 5.690 | 5.700 | 5.644 | 4,706,143 |
| 2024-11-14 | 5.940 | 5.940 | 5.770 | 5.790 | 5.733 | 5,620,160 |
| 2024-11-13 | 5.910 | 5.960 | 5.830 | 5.940 | 5.882 | 5,834,448 |
| 2024-11-12 | 5.970 | 6.070 | 5.890 | 5.950 | 5.892 | 9,588,780 |
| 2024-11-11 | 5.860 | 5.980 | 5.820 | 5.970 | 5.912 | 7,096,234 |
| 2024-11-08 | 6.080 | 6.100 | 5.870 | 5.920 | 5.862 | 10,730,223 |
| 2024-11-07 | 5.710 | 6.040 | 5.700 | 6.020 | 5.961 | 17,043,605 |
| 2024-11-06 | 5.760 | 5.800 | 5.680 | 5.750 | 5.694 | 9,459,933 |
| 2024-11-05 | 5.650 | 5.740 | 5.640 | 5.740 | 5.684 | 8,824,732 |
| 2024-11-04 | 5.510 | 5.710 | 5.470 | 5.690 | 5.634 | 7,455,240 |
| 2024-11-01 | 5.590 | 5.640 | 5.470 | 5.510 | 5.456 | 7,437,886 |
| 2024-10-31 | 5.650 | 5.690 | 5.560 | 5.610 | 5.555 | 9,131,660 |
| 2024-10-30 | 5.780 | 5.830 | 5.610 | 5.670 | 5.614 | 13,608,101 |
| 2024-10-29 | 6.100 | 6.230 | 5.910 | 5.920 | 5.862 | 25,789,328 |
| 2024-10-28 | 5.660 | 5.810 | 5.660 | 5.800 | 5.743 | 9,822,040 |
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.