Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	15.320	15.320	15.080	15.220	15.220	8,780,119
2023-02-02	15.180	15.510	14.960	15.350	15.350	12,232,172
2023-02-01	15.230	15.270	14.960	15.170	15.170	13,344,139
2023-01-31	15.600	15.720	15.210	15.250	15.250	12,956,792
2023-01-30	16.570	16.600	15.500	15.600	15.600	21,075,434
2023-01-20	16.260	16.580	16.210	16.490	16.490	11,028,571
2023-01-19	16.120	16.280	15.860	16.280	16.280	7,614,330
2023-01-18	16.120	16.340	15.950	16.120	16.120	6,348,886
2023-01-17	16.160	16.200	15.850	16.120	16.120	5,115,650
2023-01-16	16.520	16.650	15.990	16.090	16.090	11,365,793
2023-01-13	16.300	16.600	16.210	16.520	16.520	8,365,720
2023-01-12	16.010	16.460	15.780	16.300	16.300	11,743,713
2023-01-11	16.360	16.560	15.860	16.010	16.010	12,960,446
2023-01-10	16.360	16.790	16.230	16.460	16.460	12,613,792
2023-01-09	16.090	16.490	15.900	16.360	16.360	13,783,808
2023-01-06	16.200	16.300	15.720	16.130	16.130	13,327,853
2023-01-05	16.250	16.650	16.130	16.300	16.300	9,668,748
2023-01-04	15.930	16.330	15.890	16.260	16.260	10,678,631
2023-01-03	16.180	16.300	15.610	15.910	15.910	13,436,184
2022-12-30	16.110	16.420	15.950	16.180	16.180	9,707,389
2022-12-29	16.060	16.420	15.920	16.110	16.110	7,812,567
2022-12-28	16.500	16.620	16.000	16.120	16.120	11,051,684
2022-12-27	17.030	17.250	16.110	16.500	16.500	12,601,636
2022-12-26	16.500	17.330	16.410	16.870	16.870	18,461,809
2022-12-23	16.480	16.800	16.350	16.500	16.500	9,275,800
2022-12-22	16.530	16.950	16.340	16.500	16.500	13,379,814
2022-12-21	16.530	16.720	16.380	16.510	16.510	10,020,401
2022-12-20	17.020	17.230	16.410	16.530	16.530	13,306,683
2022-12-19	17.070	17.500	16.740	17.030	17.030	13,181,852
2022-12-16	16.380	17.240	16.360	17.240	17.240	21,001,049
2022-12-15	17.190	17.200	16.550	16.690	16.690	13,670,806
2022-12-14	16.770	17.330	16.600	17.050	17.050	22,558,026
2022-12-13	16.060	17.100	16.060	16.790	16.790	32,424,971
2022-12-12	15.740	16.460	15.640	16.150	16.150	31,112,959
2022-12-09	16.050	16.110	15.550	15.620	15.620	14,947,862
2022-12-08	16.010	16.120	15.730	16.030	16.030	21,726,662
2022-12-07	15.450	16.340	15.400	16.000	16.000	37,137,451
2022-12-06	14.940	15.460	14.750	15.290	15.290	27,720,974
2022-12-05	14.920	15.200	14.720	14.940	14.940	25,916,564
2022-12-02	14.800	15.060	14.590	14.650	14.650	13,463,287
2022-12-01	16.080	16.150	14.720	14.970	14.970	29,951,930
2022-11-30	15.090	15.730	14.840	15.730	15.730	24,431,812
2022-11-29	14.220	15.220	14.200	15.090	15.090	22,876,762
2022-11-28	13.900	14.330	13.770	14.290	14.290	9,102,742
2022-11-25	13.970	14.120	13.800	14.080	14.080	5,714,734
2022-11-24	14.020	14.070	13.820	13.970	13.970	7,746,237
2022-11-23	14.000	14.100	13.790	14.070	14.070	11,038,633
2022-11-22	14.260	14.270	14.020	14.140	14.140	7,533,170
2022-11-21	14.270	14.380	14.050	14.260	14.260	7,630,851
2022-11-18	14.980	15.060	14.510	14.510	14.510	9,108,049
2022-11-17	14.440	15.290	14.440	14.980	14.980	13,553,456
2022-11-16	14.850	15.100	14.520	14.760	14.760	10,425,401
2022-11-15	14.400	14.960	14.360	14.680	14.680	10,695,273
2022-11-14	15.000	15.040	14.390	14.570	14.570	17,896,574
2022-11-11	15.550	16.000	14.390	15.100	15.100	36,211,308
2022-11-10	14.780	15.350	14.580	15.230	15.230	11,417,437
2022-11-09	15.320	15.540	14.920	14.990	14.990	6,890,171
2022-11-08	15.240	15.680	15.190	15.300	15.300	7,562,531
2022-11-07	15.560	15.560	15.100	15.400	15.400	11,314,911
2022-11-04	15.450	16.520	15.420	15.830	15.830	15,906,658

← NewerPage 16 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.