Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	18.150	18.880	18.060	18.210	18.210	12,770,461
2023-07-28	17.870	18.350	17.690	18.190	18.190	7,769,073
2023-07-27	17.700	18.020	17.650	17.920	17.920	6,117,050
2023-07-26	17.920	18.130	17.600	17.790	17.790	12,908,979
2023-07-25	18.410	18.560	17.660	17.920	17.920	23,292,882
2023-07-24	17.110	17.940	17.030	17.600	17.600	13,917,189
2023-07-21	16.950	17.290	16.890	17.100	17.100	8,221,787
2023-07-20	16.900	17.250	16.860	16.950	16.950	11,359,557
2023-07-19	16.810	17.100	16.610	16.910	16.910	7,604,594
2023-07-18	16.640	17.090	16.580	16.860	16.860	10,862,291
2023-07-17	16.600	16.950	16.520	16.680	16.680	10,670,500
2023-07-14	16.780	16.780	16.450	16.600	16.600	6,933,766
2023-07-13	17.030	17.100	16.650	16.730	16.730	8,101,811
2023-07-12	17.200	17.280	16.800	16.930	16.930	8,861,630
2023-07-11	17.300	17.300	16.900	17.250	17.250	9,288,128
2023-07-10	17.420	17.650	17.070	17.270	17.270	9,670,640
2023-07-07	17.210	17.460	17.000	17.340	17.340	10,899,893
2023-07-06	16.830	17.600	16.810	17.250	17.250	16,477,211
2023-07-05	16.750	17.050	16.540	16.800	16.800	14,106,921
2023-07-04	16.380	17.010	16.330	16.850	16.850	18,474,216
2023-07-03	15.540	16.920	15.410	16.540	16.540	36,153,276
2023-06-30	15.400	15.570	15.270	15.430	15.430	11,002,161
2023-06-29	15.850	16.020	15.080	15.400	15.400	23,668,711
2023-06-28	16.090	16.160	15.880	15.960	15.960	9,041,711
2023-06-27	15.640	16.080	15.530	16.020	16.020	9,445,008
2023-06-26	16.000	16.010	15.500	15.600	15.600	12,033,499
2023-06-21	16.110	16.450	16.030	16.160	16.160	10,884,601
2023-06-20	16.350	16.390	16.080	16.110	16.110	9,176,222
2023-06-19	16.150	16.720	16.030	16.400	16.400	17,615,409
2023-06-16	15.900	16.200	15.840	16.030	16.030	12,461,108
2023-06-15	15.360	15.970	15.290	15.840	15.840	11,686,892
2023-06-14	15.720	15.860	15.290	15.310	15.310	12,055,091
2023-06-13	15.540	15.960	15.490	15.710	15.710	11,259,035
2023-06-12	15.580	15.800	15.400	15.590	15.590	13,110,205
2023-06-09	15.310	15.630	15.210	15.580	15.580	13,697,110
2023-06-08	15.060	15.360	14.880	15.360	15.360	11,985,573
2023-06-07	15.110	15.200	14.760	15.000	15.000	11,381,834
2023-06-06	15.260	15.300	14.980	15.130	15.130	9,341,877
2023-06-05	15.250	15.490	15.060	15.270	15.270	8,351,067
2023-06-02	15.150	15.360	14.770	15.310	15.310	16,152,786
2023-06-01	15.700	15.700	14.900	15.040	15.040	20,861,867
2023-05-31	15.640	15.800	15.450	15.700	15.700	13,213,534
2023-05-30	15.660	15.800	15.390	15.700	15.700	10,179,159
2023-05-29	15.780	16.020	15.760	15.800	15.800	5,754,074
2023-05-26	15.740	15.900	15.650	15.750	15.750	5,951,360
2023-05-25	15.650	15.800	15.420	15.670	15.670	11,515,553
2023-05-24	16.100	16.180	15.700	15.770	15.770	10,919,525
2023-05-23	16.510	16.770	16.180	16.190	16.190	6,891,501
2023-05-22	16.530	16.990	16.330	16.610	16.610	8,769,353
2023-05-19	16.400	16.630	16.180	16.600	16.600	7,666,918
2023-05-18	16.630	16.770	16.310	16.490	16.490	8,955,088
2023-05-17	16.750	16.920	16.410	16.580	16.580	9,284,456
2023-05-16	16.970	17.010	16.640	16.650	16.650	6,645,494
2023-05-15	16.520	16.950	16.350	16.920	16.920	10,322,089
2023-05-12	16.940	17.040	16.450	16.550	16.550	11,186,803
2023-05-11	17.110	17.150	16.900	16.990	16.990	5,409,956
2023-05-10	17.080	17.150	16.650	16.990	16.990	10,717,807
2023-05-09	17.500	17.930	17.170	17.270	17.270	12,682,126
2023-05-08	17.950	17.950	17.130	17.290	17.290	14,360,610
2023-05-05	17.730	18.260	17.560	17.940	17.940	12,704,086

← NewerPage 14 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.