JuneYao Dairy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 5.490 | 5.790 | 5.470 | 5.660 | 5.605 | 12,057,600 |
| 2024-10-24 | 5.600 | 5.700 | 5.500 | 5.510 | 5.456 | 11,622,980 |
| 2024-10-23 | 5.550 | 5.590 | 5.450 | 5.510 | 5.456 | 7,261,600 |
| 2024-10-22 | 5.400 | 5.530 | 5.360 | 5.500 | 5.446 | 7,978,643 |
| 2024-10-21 | 5.380 | 5.440 | 5.340 | 5.380 | 5.327 | 8,107,443 |
| 2024-10-18 | 5.300 | 5.440 | 5.260 | 5.390 | 5.337 | 8,415,023 |
| 2024-10-17 | 5.380 | 5.420 | 5.300 | 5.320 | 5.268 | 5,367,440 |
| 2024-10-16 | 5.310 | 5.440 | 5.300 | 5.360 | 5.308 | 5,155,000 |
| 2024-10-15 | 5.480 | 5.640 | 5.350 | 5.390 | 5.337 | 9,812,334 |
| 2024-10-14 | 5.400 | 5.490 | 5.220 | 5.480 | 5.426 | 11,667,890 |
| 2024-10-11 | 5.350 | 5.640 | 5.300 | 5.460 | 5.407 | 13,976,183 |
| 2024-10-10 | 5.530 | 5.610 | 5.240 | 5.370 | 5.317 | 14,533,848 |
| 2024-10-09 | 6.070 | 6.070 | 5.540 | 5.540 | 5.486 | 18,595,094 |
| 2024-10-08 | 6.680 | 6.680 | 5.880 | 6.160 | 6.100 | 30,811,558 |
| 2024-09-30 | 6.100 | 6.120 | 5.620 | 6.110 | 6.050 | 35,057,940 |
| 2024-09-27 | 5.250 | 5.560 | 5.250 | 5.560 | 5.506 | 12,773,255 |
| 2024-09-26 | 4.760 | 5.050 | 4.760 | 5.050 | 5.001 | 5,812,899 |
| 2024-09-25 | 4.750 | 4.890 | 4.740 | 4.780 | 4.733 | 4,121,739 |
| 2024-09-24 | 4.550 | 4.750 | 4.530 | 4.740 | 4.694 | 4,612,520 |
| 2024-09-23 | 4.570 | 4.610 | 4.500 | 4.530 | 4.486 | 2,565,315 |
| 2024-09-20 | 4.590 | 4.610 | 4.520 | 4.570 | 4.525 | 2,953,859 |
| 2024-09-19 | 4.370 | 4.660 | 4.360 | 4.590 | 4.545 | 5,536,011 |
| 2024-09-18 | 4.490 | 4.490 | 4.260 | 4.360 | 4.317 | 4,265,236 |
| 2024-09-13 | 4.580 | 4.580 | 4.430 | 4.450 | 4.406 | 4,330,720 |
| 2024-09-12 | 4.690 | 4.720 | 4.570 | 4.580 | 4.535 | 3,600,807 |
| 2024-09-11 | 4.760 | 4.770 | 4.660 | 4.690 | 4.644 | 1,691,560 |
| 2024-09-10 | 4.700 | 4.780 | 4.660 | 4.760 | 4.713 | 2,234,080 |
| 2024-09-09 | 4.690 | 4.770 | 4.640 | 4.730 | 4.684 | 1,916,540 |
| 2024-09-06 | 4.790 | 4.810 | 4.680 | 4.700 | 4.654 | 1,950,420 |
| 2024-09-05 | 4.740 | 4.820 | 4.720 | 4.800 | 4.753 | 1,842,000 |
| 2024-09-04 | 4.750 | 4.810 | 4.720 | 4.740 | 4.694 | 2,443,719 |
| 2024-09-03 | 4.700 | 4.800 | 4.690 | 4.760 | 4.713 | 1,939,599 |
| 2024-09-02 | 4.820 | 4.850 | 4.690 | 4.710 | 4.664 | 3,160,240 |
| 2024-08-30 | 4.730 | 4.890 | 4.690 | 4.820 | 4.773 | 3,476,119 |
| 2024-08-29 | 4.640 | 4.740 | 4.610 | 4.720 | 4.674 | 2,743,340 |
| 2024-08-28 | 4.650 | 4.710 | 4.600 | 4.660 | 4.614 | 2,555,885 |
| 2024-08-27 | 4.700 | 4.730 | 4.620 | 4.650 | 4.604 | 2,349,204 |
| 2024-08-26 | 4.710 | 4.800 | 4.650 | 4.700 | 4.654 | 3,587,140 |
| 2024-08-23 | 4.750 | 4.800 | 4.690 | 4.750 | 4.703 | 3,118,580 |
| 2024-08-22 | 4.990 | 5.050 | 4.780 | 4.800 | 4.753 | 3,260,800 |
| 2024-08-21 | 4.960 | 5.030 | 4.910 | 4.930 | 4.882 | 2,117,860 |
| 2024-08-20 | 5.070 | 5.090 | 4.970 | 5.000 | 4.951 | 1,941,360 |
| 2024-08-19 | 5.120 | 5.150 | 5.060 | 5.070 | 5.020 | 2,113,180 |
| 2024-08-16 | 5.180 | 5.210 | 5.100 | 5.110 | 5.060 | 2,718,031 |
| 2024-08-15 | 5.160 | 5.230 | 5.120 | 5.200 | 5.149 | 2,519,211 |
| 2024-08-14 | 5.230 | 5.250 | 5.170 | 5.180 | 5.129 | 1,903,121 |
| 2024-08-13 | 5.200 | 5.260 | 5.170 | 5.240 | 5.189 | 2,368,460 |
| 2024-08-12 | 5.230 | 5.320 | 5.200 | 5.250 | 5.199 | 2,395,200 |
| 2024-08-09 | 5.360 | 5.380 | 5.270 | 5.270 | 5.218 | 3,303,351 |
| 2024-08-08 | 5.260 | 5.370 | 5.220 | 5.360 | 5.308 | 3,006,080 |
| 2024-08-07 | 5.350 | 5.380 | 5.250 | 5.280 | 5.228 | 2,758,940 |
| 2024-08-06 | 5.240 | 5.360 | 5.200 | 5.350 | 5.298 | 3,914,940 |
| 2024-08-05 | 5.250 | 5.330 | 5.150 | 5.160 | 5.109 | 3,445,840 |
| 2024-08-02 | 5.250 | 5.350 | 5.220 | 5.230 | 5.179 | 2,550,320 |
| 2024-08-01 | 5.260 | 5.320 | 5.220 | 5.260 | 5.208 | 2,546,640 |
| 2024-07-31 | 5.080 | 5.260 | 5.070 | 5.250 | 5.199 | 3,105,040 |
| 2024-07-30 | 5.060 | 5.110 | 5.010 | 5.070 | 5.020 | 2,272,360 |
| 2024-07-29 | 5.090 | 5.100 | 5.020 | 5.050 | 5.001 | 2,309,861 |
| 2024-07-26 | 5.010 | 5.110 | 5.000 | 5.080 | 5.030 | 2,129,701 |
| 2024-07-25 | 4.880 | 5.030 | 4.840 | 5.010 | 4.961 | 3,285,306 |
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.