Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	12.380	12.680	12.080	12.680	12.680	11,832,412
2024-01-23	12.120	12.430	11.800	12.330	12.330	11,539,430
2024-01-22	12.820	12.820	12.080	12.150	12.150	13,566,657
2024-01-19	12.900	13.010	12.610	12.870	12.870	14,243,475
2024-01-18	12.570	13.330	12.410	13.050	13.050	21,802,696
2024-01-17	12.800	12.940	12.600	12.610	12.610	16,324,966
2024-01-16	12.420	13.050	12.360	12.860	12.860	26,134,030
2024-01-15	12.080	12.610	12.020	12.430	12.430	14,465,422
2024-01-12	12.020	12.360	11.920	12.120	12.120	15,363,878
2024-01-11	11.960	12.110	11.770	12.110	12.110	9,410,242
2024-01-10	11.940	12.140	11.770	12.020	12.020	11,735,691
2024-01-09	11.600	12.070	11.590	11.970	11.970	14,426,431
2024-01-08	11.930	11.970	11.600	11.610	11.610	10,054,380
2024-01-05	12.120	12.220	11.900	11.910	11.910	9,296,244
2024-01-04	12.200	12.260	12.050	12.210	12.210	8,841,842
2024-01-03	12.120	12.380	12.030	12.230	12.230	10,476,853
2024-01-02	12.000	12.180	11.930	12.130	12.130	12,126,220
2023-12-29	12.150	12.250	11.710	12.000	12.000	23,557,958
2023-12-28	12.010	12.360	11.970	12.160	12.160	13,458,237
2023-12-27	11.870	12.080	11.810	12.070	12.070	6,972,234
2023-12-26	12.160	12.190	11.920	11.980	11.980	7,030,288
2023-12-25	12.250	12.300	12.090	12.160	12.160	6,459,160
2023-12-22	12.300	12.390	12.180	12.230	12.230	7,859,800
2023-12-21	12.150	12.380	12.080	12.290	12.290	9,178,786
2023-12-20	12.250	12.310	12.140	12.190	12.190	7,813,600
2023-12-19	12.210	12.360	12.180	12.250	12.250	6,093,630
2023-12-18	12.350	12.420	12.180	12.270	12.270	12,286,037
2023-12-15	12.690	12.720	12.370	12.400	12.400	8,611,389
2023-12-14	12.830	12.960	12.580	12.620	12.620	9,369,687
2023-12-13	13.100	13.160	12.760	12.770	12.770	9,620,227
2023-12-12	12.980	13.100	12.900	13.000	13.000	6,832,746
2023-12-11	12.780	13.170	12.430	13.000	13.000	12,705,109
2023-12-08	13.000	13.280	12.960	13.030	13.030	10,554,534
2023-12-07	13.000	13.180	12.910	13.000	13.000	7,925,800
2023-12-06	12.840	13.130	12.740	13.010	13.010	8,376,167
2023-12-05	13.050	13.090	12.860	12.870	12.870	10,701,500
2023-12-04	13.130	13.420	13.040	13.080	13.080	12,123,139
2023-12-01	13.610	13.670	13.060	13.100	13.100	14,754,304
2023-11-30	13.570	13.700	13.500	13.610	13.610	7,021,300
2023-11-29	13.880	13.960	13.530	13.600	13.600	8,337,300
2023-11-28	13.970	14.000	13.750	13.910	13.910	8,352,501
2023-11-27	13.790	14.130	13.710	14.000	14.000	9,033,614
2023-11-24	13.870	13.930	13.730	13.790	13.790	6,473,786
2023-11-23	13.930	14.020	13.800	13.910	13.910	7,440,919
2023-11-22	13.980	14.060	13.930	13.930	13.930	8,789,182
2023-11-21	14.160	14.190	13.970	14.020	14.020	10,737,700
2023-11-20	13.760	14.260	13.680	14.120	14.120	15,555,550
2023-11-17	13.800	14.000	13.720	13.740	13.740	13,121,144
2023-11-16	13.660	13.950	13.520	13.830	13.830	15,129,400
2023-11-15	13.740	13.740	13.470	13.600	13.600	12,380,517
2023-11-14	13.430	13.530	13.260	13.470	13.470	7,372,661
2023-11-13	13.710	13.730	13.390	13.470	13.470	8,177,964
2023-11-10	13.630	13.670	13.450	13.590	13.590	6,778,580
2023-11-09	13.760	13.840	13.620	13.650	13.650	7,862,543
2023-11-08	13.750	14.010	13.660	13.740	13.740	10,590,326
2023-11-07	14.210	14.210	13.620	13.700	13.700	19,522,660
2023-11-06	14.140	14.250	13.880	14.220	14.220	11,848,038
2023-11-03	14.170	14.210	14.020	14.050	14.050	4,580,408
2023-11-02	14.280	14.350	14.060	14.100	14.100	5,407,616
2023-11-01	14.500	14.530	14.200	14.220	14.220	9,560,400

← NewerPage 12 of 21 · 1,218 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.