Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	14.340	14.690	14.250	14.590	14.590	16,225,678
2023-10-30	13.680	14.290	13.680	14.230	14.230	15,870,260
2023-10-27	13.380	13.720	13.370	13.650	13.650	9,052,223
2023-10-26	13.240	13.360	13.100	13.300	13.300	9,176,530
2023-10-25	13.100	13.680	13.080	13.220	13.220	13,180,001
2023-10-24	12.850	13.020	12.670	12.960	12.960	8,102,378
2023-10-23	12.940	13.020	12.700	12.800	12.800	8,050,527
2023-10-20	13.090	13.180	12.910	12.960	12.960	7,008,520
2023-10-19	13.120	13.240	13.000	13.090	13.090	8,098,020
2023-10-18	13.510	13.510	13.150	13.270	13.270	7,175,710
2023-10-17	13.580	13.630	13.350	13.500	13.500	7,063,467
2023-10-16	13.510	13.610	13.200	13.580	13.580	11,452,560
2023-10-13	13.850	13.910	13.500	13.580	13.580	11,038,336
2023-10-12	14.000	14.110	13.870	13.990	13.990	6,527,119
2023-10-11	14.220	14.270	13.800	13.900	13.900	15,149,243
2023-10-10	14.040	14.240	14.000	14.170	14.170	9,289,240
2023-10-09	14.150	14.280	13.720	14.040	14.040	14,352,060
2023-09-28	14.390	14.450	14.020	14.300	14.300	14,782,844
2023-09-27	14.520	14.640	14.280	14.400	14.400	10,409,601
2023-09-26	14.750	14.800	14.490	14.510	14.510	11,108,807
2023-09-25	15.010	15.060	14.680	14.720	14.720	11,996,243
2023-09-22	15.060	15.060	14.660	15.000	15.000	13,472,123
2023-09-21	14.990	15.380	14.890	14.990	14.990	13,135,700
2023-09-20	14.860	15.130	14.670	14.990	14.990	16,659,791
2023-09-19	14.300	14.970	14.300	14.900	14.900	27,920,962
2023-09-18	14.780	14.820	14.080	14.340	14.340	23,681,298
2023-09-15	15.050	15.090	14.650	14.720	14.720	19,706,568
2023-09-14	15.180	15.300	14.940	15.030	15.030	8,323,990
2023-09-13	15.300	15.410	15.080	15.160	15.160	5,974,399
2023-09-12	15.480	15.630	15.240	15.320	15.320	9,671,446
2023-09-11	15.320	15.620	15.280	15.520	15.520	6,193,051
2023-09-08	15.320	15.410	15.200	15.240	15.240	6,580,590
2023-09-07	15.480	15.710	15.310	15.420	15.420	7,842,266
2023-09-06	15.750	15.770	15.320	15.490	15.490	15,443,601
2023-09-05	15.750	15.850	15.630	15.830	15.830	8,892,637
2023-09-04	16.080	16.170	15.650	15.740	15.740	10,982,513
2023-09-01	15.900	16.310	15.850	16.020	16.020	8,993,705
2023-08-31	15.800	16.010	15.600	15.870	15.870	7,153,864
2023-08-30	15.980	15.990	15.700	15.790	15.790	6,722,194
2023-08-29	15.660	16.050	15.580	15.940	15.940	10,367,125
2023-08-28	16.590	16.590	15.480	15.730	15.730	18,300,750
2023-08-25	15.860	16.160	15.650	15.900	15.900	7,864,751
2023-08-24	15.910	16.240	15.720	16.000	16.000	7,583,954
2023-08-23	16.270	16.270	15.600	15.930	15.930	13,525,610
2023-08-22	16.500	16.560	15.780	16.160	16.160	16,305,661
2023-08-21	16.560	16.560	16.240	16.430	16.430	8,312,206
2023-08-18	16.750	16.850	16.420	16.600	16.600	8,451,394
2023-08-17	16.860	16.860	16.580	16.760	16.760	7,445,694
2023-08-16	17.380	17.410	16.840	16.930	16.930	11,104,091
2023-08-15	17.670	17.720	17.210	17.350	17.350	8,701,028
2023-08-14	17.800	17.880	17.430	17.670	17.670	12,266,659
2023-08-11	17.690	18.290	17.610	17.860	17.860	21,827,998
2023-08-10	16.990	17.830	16.940	17.800	17.800	25,328,495
2023-08-09	17.150	17.160	16.710	16.800	16.800	13,326,557
2023-08-08	17.140	17.250	16.880	17.130	17.130	6,750,300
2023-08-07	17.300	17.300	16.800	17.140	17.140	12,049,710
2023-08-04	17.750	17.750	16.900	17.010	17.010	19,491,663
2023-08-03	17.820	17.850	17.320	17.630	17.630	13,585,746
2023-08-02	17.900	18.200	17.700	17.890	17.890	8,952,292
2023-08-01	18.060	18.280	17.710	17.910	17.910	9,261,753

← NewerPage 13 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.