Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.330	14.370	13.990	14.190	14.190	5,555,932
2022-08-03	14.590	14.890	14.200	14.250	14.250	8,209,808
2022-08-02	14.690	14.800	14.290	14.600	14.600	7,560,750
2022-08-01	14.770	14.970	14.550	14.740	14.740	9,774,125
2022-07-29	14.900	14.990	14.690	14.880	14.880	14,053,578
2022-07-28	15.690	15.800	14.650	14.910	14.910	26,205,434
2022-07-27	15.910	16.080	15.540	15.680	15.680	8,920,083
2022-07-26	16.040	16.390	15.590	15.920	15.920	10,934,201
2022-07-25	16.320	16.440	15.710	15.940	15.940	5,235,825
2022-07-22	15.970	16.550	15.750	16.300	16.300	8,508,273
2022-07-21	15.990	16.350	15.860	15.920	15.920	5,777,589
2022-07-20	16.280	16.470	15.910	15.990	15.990	4,596,052
2022-07-19	16.340	16.600	16.030	16.100	16.100	5,859,899
2022-07-18	16.200	16.800	16.040	16.360	16.360	5,276,181
2022-07-15	16.720	16.860	16.280	16.290	16.290	9,257,669
2022-07-14	16.320	17.110	16.020	16.710	16.710	9,068,607
2022-07-13	16.450	16.730	16.000	16.560	16.560	11,106,942
2022-07-12	15.890	16.160	15.760	15.960	15.960	6,672,877
2022-07-11	16.280	16.280	15.510	16.030	16.030	10,226,764
2022-07-08	16.500	17.150	16.110	16.280	16.280	7,233,189
2022-07-07	16.180	16.640	15.910	16.380	16.380	11,860,864
2022-07-06	16.700	16.700	15.860	16.180	16.180	12,163,814
2022-07-05	16.670	16.980	16.460	16.700	16.700	11,277,395
2022-07-04	17.090	17.090	16.330	16.800	16.800	20,465,639
2022-07-01	17.970	17.970	16.950	17.870	17.870	13,334,779
2022-06-30	17.530	18.790	17.400	17.990	17.990	20,732,336
2022-06-29	16.900	17.780	16.510	17.090	17.090	17,189,452
2022-06-28	15.960	17.090	15.720	16.940	16.940	18,636,424
2022-06-27	16.100	16.780	15.780	15.960	15.960	20,209,583
2022-06-24	14.810	16.200	14.480	15.830	15.830	16,503,032
2022-06-23	14.220	14.870	14.100	14.800	14.800	10,336,187
2022-06-22	14.050	14.450	13.810	14.190	14.190	9,999,922
2022-06-21	13.850	14.300	13.720	13.940	13.940	9,928,273
2022-06-20	13.760	14.000	13.520	13.890	13.890	8,212,347
2022-06-17	13.190	13.740	13.100	13.690	13.690	8,779,710
2022-06-16	13.250	13.600	13.200	13.300	13.300	7,480,620
2022-06-15	13.050	13.660	13.030	13.170	13.170	8,658,818
2022-06-14	13.030	13.130	12.820	13.130	13.130	5,406,399
2022-06-13	13.270	13.340	12.850	13.100	13.100	11,117,116
2022-06-10	13.130	13.460	13.090	13.410	13.410	6,236,455
2022-06-09	13.780	13.960	13.220	13.350	13.350	7,268,714
2022-06-08	13.310	13.940	13.170	13.900	13.900	10,597,224
2022-06-07	13.250	13.500	13.100	13.360	13.360	8,257,679
2022-06-06	12.920	13.390	12.650	13.340	13.340	12,263,801
2022-06-02	13.170	13.290	12.920	13.090	13.090	6,711,701
2022-06-01	13.180	13.350	12.990	13.160	13.160	10,305,166
2022-05-31	13.010	13.490	12.920	13.200	13.200	14,972,942
2022-05-30	13.000	13.410	12.800	13.190	13.190	15,776,313
2022-05-27	12.630	12.920	12.450	12.600	12.600	10,331,420
2022-05-26	12.600	13.260	12.520	12.640	12.640	16,995,500
2022-05-25	11.920	12.910	11.800	12.690	12.690	19,169,902
2022-05-24	12.150	12.700	11.860	11.860	11.860	13,076,921
2022-05-23	12.000	12.180	11.940	12.090	12.090	9,146,920
2022-05-20	11.680	12.370	11.660	12.180	12.180	14,589,352
2022-05-19	11.810	11.850	11.470	11.610	11.610	11,671,995
2022-05-18	12.450	12.450	11.940	11.960	11.960	11,195,042
2022-05-17	12.370	12.800	12.260	12.450	12.450	12,828,214
2022-05-16	12.350	13.100	12.350	12.680	12.680	18,158,843
2022-05-13	12.070	12.250	11.890	12.070	12.070	5,231,764
2022-05-12	12.420	12.590	11.880	12.050	12.050	10,714,423

← NewerPage 18 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.