Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	12.380	12.390	11.870	12.190	12.190	32,850,350
2024-04-26	12.400	12.530	12.250	12.530	12.530	22,706,261
2024-04-25	12.350	12.550	12.150	12.470	12.470	15,285,045
2024-04-24	12.300	12.500	12.280	12.390	12.390	12,455,030
2024-04-23	12.250	12.440	12.180	12.340	12.340	12,846,885
2024-04-22	11.910	12.380	11.900	12.320	12.320	19,291,948
2024-04-19	12.150	12.190	11.780	11.960	11.960	24,321,781
2024-04-18	12.050	12.420	12.000	12.300	12.300	24,933,964
2024-04-17	11.860	12.000	11.760	11.940	11.940	13,854,046
2024-04-16	12.030	12.120	11.800	11.860	11.860	14,593,426
2024-04-15	11.810	12.130	11.670	12.090	12.090	16,184,377
2024-04-12	12.000	12.140	11.790	11.850	11.850	13,439,275
2024-04-11	12.170	12.240	11.890	11.950	11.950	18,245,840
2024-04-10	12.140	12.430	11.990	12.300	12.300	13,748,987
2024-04-09	12.050	12.210	11.840	12.120	12.120	12,526,645
2024-04-08	12.560	12.600	11.970	12.050	12.050	18,226,637
2024-04-03	12.730	12.750	12.510	12.570	12.570	7,846,594
2024-04-02	12.800	12.880	12.640	12.750	12.750	10,858,572
2024-04-01	12.250	12.830	12.160	12.800	12.800	21,450,242
2024-03-29	11.930	12.150	11.860	12.150	12.150	3,748,203
2024-03-28	11.770	11.980	11.760	11.910	11.910	8,296,781
2024-03-27	12.060	12.070	11.800	11.800	11.800	10,632,080
2024-03-26	12.010	12.120	11.900	12.070	12.070	8,656,488
2024-03-25	12.250	12.290	11.970	12.000	12.000	12,714,791
2024-03-22	12.630	12.720	12.280	12.300	12.300	12,756,543
2024-03-21	12.710	12.890	12.660	12.700	12.700	9,327,888
2024-03-20	12.480	12.720	12.480	12.710	12.710	11,429,666
2024-03-19	12.780	12.850	12.480	12.480	12.480	18,133,171
2024-03-18	12.940	13.160	12.710	12.920	12.920	15,833,316
2024-03-15	12.700	12.970	12.670	12.930	12.930	10,978,244
2024-03-14	12.550	12.890	12.510	12.720	12.720	12,482,643
2024-03-13	12.870	13.030	12.620	12.640	12.640	12,876,975
2024-03-12	12.720	12.960	12.680	12.960	12.960	14,481,950
2024-03-11	12.420	12.780	12.370	12.730	12.730	15,184,434
2024-03-08	12.580	12.620	12.340	12.410	12.410	10,091,923
2024-03-07	12.770	12.790	12.570	12.570	12.570	8,632,837
2024-03-06	12.770	12.870	12.670	12.730	12.730	8,046,356
2024-03-05	12.720	12.820	12.600	12.800	12.800	11,699,413
2024-03-04	12.870	12.970	12.630	12.770	12.770	14,933,014
2024-03-01	13.310	13.310	12.720	12.980	12.980	34,185,138
2024-02-29	13.010	13.350	12.990	13.330	13.330	14,557,777
2024-02-28	13.460	13.480	13.110	13.180	13.180	13,586,276
2024-02-27	13.100	13.650	13.100	13.440	13.440	17,394,280
2024-02-26	13.140	13.330	13.100	13.150	13.150	11,267,000
2024-02-23	13.360	13.440	13.000	13.270	13.270	15,691,769
2024-02-22	13.280	13.450	13.170	13.370	13.370	15,058,581
2024-02-21	13.660	13.900	13.260	13.340	13.340	25,661,924
2024-02-20	13.360	13.800	13.350	13.720	13.720	15,998,724
2024-02-19	13.900	14.060	13.390	13.500	13.500	19,871,304
2024-02-08	13.460	14.350	13.420	13.550	13.550	23,707,892
2024-02-07	12.910	13.490	12.850	13.460	13.460	25,059,919
2024-02-06	11.980	12.960	11.910	12.920	12.920	18,404,256
2024-02-05	11.720	12.330	11.140	12.210	12.210	22,468,405
2024-02-02	11.640	12.050	11.360	11.890	11.890	15,790,771
2024-02-01	11.850	12.020	11.640	11.650	11.650	11,409,523
2024-01-31	12.250	12.260	11.810	11.880	11.880	12,683,500
2024-01-30	12.660	12.830	12.250	12.320	12.320	18,141,928
2024-01-29	12.850	13.490	12.760	12.880	12.880	22,010,414
2024-01-26	12.910	13.190	12.770	12.870	12.870	13,255,741
2024-01-25	12.680	13.030	12.240	12.930	12.930	25,509,981

← NewerPage 11 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-06-07	0.1000 CNY
2020-05-22	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.