Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.450	16.520	15.420	15.830	15.830	15,906,658
2022-11-03	15.350	15.780	15.060	15.450	15.450	11,446,360
2022-11-02	14.820	16.010	14.570	15.370	15.370	26,634,051
2022-11-01	13.710	14.970	13.380	14.840	14.840	13,717,489
2022-10-31	14.000	14.100	13.450	13.650	13.650	12,578,136
2022-10-28	14.840	14.900	14.010	14.100	14.100	9,113,993
2022-10-27	15.000	15.260	14.660	14.750	14.750	10,926,396
2022-10-26	14.360	15.260	14.280	14.950	14.950	16,540,290
2022-10-25	14.050	14.570	14.020	14.340	14.340	6,523,237
2022-10-24	14.450	14.750	13.930	14.150	14.150	9,432,054
2022-10-21	14.910	15.140	14.500	14.680	14.680	7,612,589
2022-10-20	14.500	15.590	14.190	15.060	15.060	15,813,492
2022-10-19	14.410	15.180	14.340	14.680	14.680	9,192,384
2022-10-18	14.570	15.090	14.400	14.540	14.540	10,158,279
2022-10-17	14.300	14.480	13.840	14.420	14.420	9,354,055
2022-10-14	14.570	15.030	14.210	14.410	14.410	10,008,476
2022-10-13	14.350	14.750	14.070	14.630	14.630	7,410,974
2022-10-12	14.160	14.600	13.840	14.580	14.580	7,078,822
2022-10-11	14.480	14.560	13.700	14.240	14.240	11,058,956
2022-10-10	15.130	15.180	14.360	14.600	14.600	8,551,696
2022-09-30	15.630	15.690	15.010	15.140	15.140	7,214,993
2022-09-29	16.110	16.180	15.270	15.620	15.620	11,249,452
2022-09-28	16.060	16.580	15.840	15.900	15.900	11,898,704
2022-09-27	15.280	16.510	15.280	16.260	16.260	26,551,956
2022-09-26	14.810	15.950	14.600	15.450	15.450	14,453,892
2022-09-23	15.230	15.610	14.800	14.940	14.940	12,079,506
2022-09-22	15.610	15.720	15.140	15.500	15.500	7,739,704
2022-09-21	15.620	16.200	15.320	15.790	15.790	14,167,215
2022-09-20	15.500	15.650	15.050	15.500	15.500	8,608,285
2022-09-19	15.280	15.690	15.020	15.480	15.480	6,666,931
2022-09-16	15.830	16.440	15.290	15.290	15.290	12,290,396
2022-09-15	16.000	16.180	15.650	15.760	15.760	8,514,510
2022-09-14	15.850	16.050	15.600	15.700	15.700	5,864,870
2022-09-13	15.690	16.090	15.460	15.840	15.840	9,198,309
2022-09-09	16.000	16.000	15.620	15.660	15.660	6,029,498
2022-09-08	15.860	16.130	15.590	15.900	15.900	8,929,051
2022-09-07	15.370	15.970	15.250	15.670	15.670	8,301,470
2022-09-06	15.000	15.680	15.000	15.450	15.450	5,789,590
2022-09-05	14.980	15.260	14.830	15.100	15.100	4,216,076
2022-09-02	14.840	15.260	14.770	14.990	14.990	7,758,814
2022-09-01	15.790	15.790	14.680	14.770	14.770	12,091,703
2022-08-31	16.130	16.130	15.450	15.700	15.700	9,161,568
2022-08-30	15.530	16.210	15.450	16.130	16.130	14,423,953
2022-08-29	14.950	15.760	14.770	15.560	15.560	12,390,961
2022-08-26	14.910	15.430	14.810	15.100	15.100	7,474,510
2022-08-25	14.620	14.880	14.440	14.780	14.780	4,836,560
2022-08-24	14.780	14.910	14.450	14.460	14.460	4,719,267
2022-08-23	15.230	15.310	14.680	15.010	15.010	7,378,285
2022-08-22	14.950	15.460	14.870	15.160	15.160	5,811,016
2022-08-19	14.900	15.410	14.780	15.150	15.150	10,043,119
2022-08-18	14.850	15.400	14.260	15.230	15.230	12,409,712
2022-08-17	14.480	14.960	14.450	14.950	14.950	7,649,156
2022-08-16	14.180	14.640	14.150	14.500	14.500	7,785,349
2022-08-15	14.010	14.360	13.830	14.240	14.240	8,501,812
2022-08-12	14.070	14.480	13.860	14.130	14.130	11,142,144
2022-08-11	13.880	14.260	13.780	14.070	14.070	7,790,331
2022-08-10	13.900	13.990	13.690	13.780	13.780	4,890,299
2022-08-09	13.810	14.150	13.650	13.950	13.950	7,004,407
2022-08-08	14.100	14.100	13.700	13.790	13.790	6,368,999
2022-08-05	14.270	14.300	13.930	14.190	14.190	4,808,828

← NewerPage 17 of 21 · 1,219 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.