Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.850	13.000	11.830	12.100	12.100	13,384,465
2022-05-10	11.250	12.000	11.010	11.820	11.820	10,109,784
2022-05-09	11.750	11.800	11.300	11.380	11.380	7,102,535
2022-05-06	11.880	12.100	11.450	11.990	11.990	9,322,773
2022-05-05	12.110	12.420	11.910	12.180	12.180	6,526,828
2022-04-29	11.520	12.260	11.350	12.210	12.210	9,985,109
2022-04-28	11.500	12.060	11.420	11.680	11.680	8,186,316
2022-04-27	10.790	11.600	10.650	11.550	11.550	10,111,808
2022-04-26	11.680	11.850	10.760	10.860	10.860	18,609,744
2022-04-25	12.850	12.850	11.870	11.870	11.870	14,178,150
2022-04-22	13.610	13.690	12.870	13.190	13.190	10,221,597
2022-04-21	14.590	14.670	13.540	13.570	13.570	10,536,012
2022-04-20	14.450	14.950	14.100	14.590	14.590	9,212,239
2022-04-19	14.470	14.660	14.220	14.400	14.400	4,368,487
2022-04-18	14.210	14.830	14.000	14.510	14.510	6,310,686
2022-04-15	14.630	14.630	14.160	14.440	14.440	7,825,634
2022-04-14	14.510	15.360	14.250	14.830	14.830	12,680,641
2022-04-13	14.200	14.620	13.800	14.450	14.450	13,109,599
2022-04-12	13.120	14.630	13.040	14.630	14.630	15,630,522
2022-04-11	13.900	13.940	13.200	13.300	13.300	8,264,096
2022-04-08	13.500	14.050	13.440	13.960	13.960	8,207,913
2022-04-07	13.740	14.020	13.500	13.560	13.560	7,414,824
2022-04-06	13.820	14.150	13.530	13.930	13.930	6,972,259
2022-04-01	13.530	14.070	13.510	13.970	13.970	10,788,362
2022-03-31	13.880	14.190	13.600	13.680	13.680	4,315,348
2022-03-30	13.840	14.100	13.660	14.030	14.030	5,020,993
2022-03-29	13.840	14.030	13.580	13.700	13.700	4,311,150
2022-03-28	14.000	14.100	13.630	13.890	13.890	5,067,313
2022-03-25	14.190	14.470	14.010	14.060	14.060	6,051,240
2022-03-24	14.000	14.300	13.890	14.190	14.190	3,375,472
2022-03-23	14.050	14.290	13.850	14.160	14.160	5,707,870
2022-03-22	13.910	14.460	13.460	14.290	14.290	13,503,171
2022-03-21	14.380	14.450	14.090	14.210	14.210	6,248,780
2022-03-18	14.190	14.830	13.850	14.540	14.540	7,977,523
2022-03-17	14.150	14.430	13.750	14.260	14.260	10,400,482
2022-03-16	13.440	14.210	13.410	13.940	13.940	14,324,272
2022-03-15	13.630	13.720	13.010	13.010	13.010	7,937,997
2022-03-14	14.280	14.360	13.740	13.750	13.750	6,210,183
2022-03-11	14.450	14.580	13.980	14.500	14.500	7,555,972
2022-03-10	14.700	14.760	14.410	14.570	14.570	5,188,826
2022-03-09	14.360	14.690	13.780	14.220	14.220	6,877,411
2022-03-08	14.680	15.170	14.460	14.480	14.480	9,754,673
2022-03-07	15.960	15.980	14.580	14.680	14.680	15,610,945
2022-03-04	16.560	16.560	16.130	16.180	16.180	5,053,920
2022-03-03	15.900	16.760	15.900	16.590	16.590	13,436,778
2022-03-02	15.850	16.100	15.640	16.020	16.020	5,027,443
2022-03-01	15.940	16.120	15.880	15.970	15.970	7,807,044
2022-02-28	15.750	16.120	15.450	15.950	15.950	6,953,358
2022-02-25	15.920	16.150	15.810	15.910	15.910	6,822,388
2022-02-24	16.250	16.360	15.690	15.920	15.920	9,483,554
2022-02-23	16.510	16.680	16.180	16.410	16.410	6,292,158
2022-02-22	16.840	16.940	16.280	16.610	16.610	6,420,244
2022-02-21	16.810	17.200	16.410	16.960	16.960	6,904,537
2022-02-18	17.060	17.150	16.720	16.910	16.910	5,512,454
2022-02-17	17.600	17.600	16.780	16.940	16.940	6,946,867
2022-02-16	16.880	17.710	16.790	17.340	17.340	12,564,080
2022-02-15	17.220	17.260	16.230	16.940	16.940	14,937,427
2022-02-14	18.430	18.650	17.120	17.260	17.260	16,270,615
2022-02-11	18.360	18.990	18.080	18.530	18.530	9,650,692
2022-02-10	18.650	19.140	18.220	18.490	18.490	12,735,041

← NewerPage 19 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.