Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	17.800	18.260	17.620	17.750	17.750	12,394,955
2023-04-28	18.030	18.300	17.400	17.930	17.930	13,628,621
2023-04-27	17.820	18.330	17.560	18.100	18.100	13,100,789
2023-04-26	17.560	17.920	17.350	17.800	17.800	11,125,224
2023-04-25	17.820	18.290	17.300	17.530	17.530	13,590,875
2023-04-24	18.160	18.290	17.600	17.770	17.770	17,397,449
2023-04-21	18.500	18.730	18.000	18.140	18.140	12,581,345
2023-04-20	18.180	18.700	18.010	18.550	18.550	15,713,669
2023-04-19	18.500	18.600	17.900	18.200	18.200	17,327,135
2023-04-18	19.070	19.210	18.250	18.500	18.500	24,614,821
2023-04-17	18.700	19.390	18.650	19.070	19.070	12,328,069
2023-04-14	18.650	19.200	18.400	18.760	18.760	14,951,442
2023-04-13	18.700	18.840	18.320	18.630	18.630	14,256,842
2023-04-12	19.140	19.430	18.440	18.630	18.630	17,967,326
2023-04-11	19.790	19.790	18.900	19.050	19.050	15,670,721
2023-04-10	19.440	20.000	18.750	19.820	19.820	14,949,146
2023-04-07	18.810	20.220	18.810	19.500	19.500	12,900,521
2023-04-06	19.250	19.860	18.800	19.120	19.120	14,605,810
2023-04-04	18.300	19.240	18.180	19.090	19.090	15,989,594
2023-04-03	18.010	18.520	17.810	18.430	18.430	16,613,708
2023-03-31	17.980	18.150	17.650	17.980	17.980	11,934,151
2023-03-30	17.500	18.060	17.330	18.020	18.020	16,649,389
2023-03-29	16.800	17.820	16.790	17.460	17.460	21,429,865
2023-03-28	16.550	17.050	16.500	16.730	16.730	14,921,664
2023-03-27	16.500	16.600	16.260	16.500	16.500	11,220,668
2023-03-24	16.890	16.950	16.190	16.490	16.490	26,245,452
2023-03-23	17.090	17.250	16.640	16.790	16.790	23,168,885
2023-03-22	17.510	17.760	17.100	17.130	17.130	7,146,858
2023-03-21	17.000	17.750	17.000	17.500	17.500	15,800,920
2023-03-20	17.500	17.590	16.950	17.010	17.010	9,963,615
2023-03-17	17.120	17.580	17.100	17.480	17.480	13,876,628
2023-03-16	17.470	17.560	16.880	17.050	17.050	18,196,236
2023-03-15	18.000	18.340	17.270	17.460	17.460	15,763,991
2023-03-14	17.870	18.390	17.800	18.070	18.070	13,283,952
2023-03-13	17.310	18.100	17.310	18.080	18.080	15,917,387
2023-03-10	17.470	17.930	17.290	17.350	17.350	10,385,137
2023-03-09	17.440	17.780	17.350	17.600	17.600	9,922,544
2023-03-08	17.300	17.560	17.200	17.440	17.440	6,865,098
2023-03-07	17.790	17.870	17.310	17.400	17.400	9,741,820
2023-03-06	17.950	17.950	17.600	17.810	17.810	8,519,308
2023-03-03	17.890	18.110	17.730	17.770	17.770	8,980,564
2023-03-02	17.930	18.160	17.810	17.940	17.940	10,935,188
2023-03-01	17.990	18.060	17.650	18.000	18.000	11,046,746
2023-02-28	18.060	18.090	17.800	17.980	17.980	9,965,645
2023-02-27	17.180	18.180	17.110	18.020	18.020	20,902,931
2023-02-24	17.460	17.550	17.120	17.190	17.190	9,857,603
2023-02-23	17.740	17.950	17.160	17.400	17.400	16,107,395
2023-02-22	17.550	17.880	17.380	17.770	17.770	13,942,273
2023-02-21	17.760	17.760	17.200	17.550	17.550	16,045,884
2023-02-20	17.700	18.250	17.500	17.680	17.680	25,337,964
2023-02-17	17.270	17.730	17.130	17.400	17.400	20,072,824
2023-02-16	17.210	18.000	17.050	17.360	17.360	38,105,858
2023-02-15	16.660	17.270	16.390	17.170	17.170	38,058,314
2023-02-14	16.030	16.950	15.950	16.760	16.760	47,209,345
2023-02-13	15.600	16.030	15.260	15.940	15.940	58,265,365
2023-02-10	15.580	15.920	15.560	15.650	15.650	8,652,674
2023-02-09	15.630	15.900	15.430	15.570	15.570	9,684,940
2023-02-08	15.480	15.950	15.300	15.690	15.690	17,611,980
2023-02-07	15.270	15.450	15.050	15.390	15.390	8,365,786
2023-02-06	15.150	15.580	15.070	15.260	15.260	9,726,350

← NewerPage 15 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.