Juneyao Airlines historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.660	18.870	18.080	18.520	18.520	11,365,977
2022-02-08	18.390	18.850	18.190	18.630	18.630	8,397,318
2022-02-07	17.920	18.500	17.400	18.310	18.310	9,597,424
2022-01-28	18.270	18.270	17.320	17.880	17.880	7,991,706
2022-01-27	18.150	18.500	17.740	17.780	17.780	8,229,468
2022-01-26	18.160	18.880	17.950	18.150	18.150	8,519,223
2022-01-25	17.500	18.890	17.500	18.300	18.300	13,685,184
2022-01-24	18.030	18.350	17.530	17.770	17.770	9,942,268
2022-01-21	17.800	19.100	17.750	17.950	17.950	12,307,354
2022-01-20	17.310	18.160	17.020	17.570	17.570	8,932,621
2022-01-19	16.850	17.450	16.610	17.370	17.370	6,660,867
2022-01-18	16.270	17.380	16.060	17.120	17.120	9,394,775
2022-01-17	16.320	16.620	16.110	16.260	16.260	5,344,191
2022-01-14	16.500	16.680	16.290	16.390	16.390	5,108,239
2022-01-13	17.140	17.280	16.520	16.700	16.700	6,984,918
2022-01-12	17.280	17.570	16.990	17.200	17.200	5,412,299
2022-01-11	17.600	17.690	17.090	17.270	17.270	4,779,469
2022-01-10	17.110	17.750	16.940	17.580	17.580	7,878,221
2022-01-07	17.330	17.790	17.220	17.360	17.360	5,413,802
2022-01-06	17.940	17.970	16.910	17.300	17.300	10,022,972
2022-01-05	17.600	18.360	17.480	17.790	17.790	10,828,131
2022-01-04	17.780	18.110	16.950	18.040	18.040	12,841,187
2021-12-31	17.400	17.970	17.180	17.750	17.750	5,927,995
2021-12-30	17.250	17.770	17.110	17.470	17.470	10,099,195
2021-12-29	16.400	18.100	16.300	17.300	17.300	13,892,971
2021-12-28	16.350	16.770	16.000	16.450	16.450	4,036,297
2021-12-27	15.440	16.350	15.320	16.290	16.290	7,846,003
2021-12-24	15.350	15.510	15.260	15.450	15.450	2,370,480
2021-12-23	15.860	15.990	15.350	15.400	15.400	3,106,090
2021-12-22	15.400	16.030	15.400	15.760	15.760	6,331,647
2021-12-21	15.180	15.460	15.050	15.350	15.350	2,873,256
2021-12-20	15.110	15.310	15.040	15.190	15.190	2,894,937
2021-12-17	15.400	15.400	15.100	15.240	15.240	2,671,135
2021-12-16	15.280	15.460	15.180	15.430	15.430	2,277,319
2021-12-15	15.310	15.440	15.180	15.370	15.370	2,721,260
2021-12-14	15.800	15.800	15.250	15.400	15.400	3,947,674
2021-12-13	15.520	16.050	15.300	15.930	15.930	7,951,509
2021-12-10	15.250	15.650	15.240	15.590	15.590	4,386,671
2021-12-09	15.400	15.780	15.350	15.450	15.450	3,537,647
2021-12-08	15.190	15.600	15.020	15.370	15.370	5,074,590
2021-12-07	14.980	15.700	14.810	15.400	15.400	8,181,792
2021-12-06	14.880	14.980	14.600	14.660	14.660	3,002,759
2021-12-03	15.040	15.190	14.910	15.050	15.050	2,410,551
2021-12-02	14.980	15.380	14.840	14.880	14.880	2,918,080
2021-12-01	14.620	15.140	14.560	15.010	15.010	4,385,630
2021-11-30	14.400	14.720	14.390	14.620	14.620	3,501,286
2021-11-29	14.940	14.960	14.250	14.480	14.480	12,036,804
2021-11-26	15.240	15.550	14.700	15.300	15.300	4,690,757
2021-11-25	15.420	15.460	15.190	15.380	15.380	2,859,103
2021-11-24	15.620	15.660	15.160	15.420	15.420	4,438,673
2021-11-23	15.600	15.830	15.520	15.710	15.710	5,811,166
2021-11-22	15.660	15.740	15.440	15.530	15.530	5,317,778
2021-11-19	15.610	15.750	15.380	15.720	15.720	3,751,022
2021-11-18	16.160	16.240	15.410	15.610	15.610	9,098,710
2021-11-17	16.130	16.440	16.070	16.160	16.160	4,500,607
2021-11-16	16.330	16.520	16.070	16.200	16.200	5,069,565
2021-11-15	16.990	16.990	16.280	16.520	16.520	10,167,409
2021-11-12	16.020	17.170	15.880	17.040	17.040	12,378,210
2021-11-11	15.600	16.100	15.560	16.020	16.020	5,940,117
2021-11-10	16.030	16.030	15.490	15.770	15.770	7,032,278

← NewerPage 20 of 21 · 1,212 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.