iRay Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 103.93 | 105.69 | 103.00 | 103.63 | 51.989 | 1,547,996 |
| 2024-07-24 | 107.94 | 110.61 | 104.14 | 104.36 | 52.356 | 1,950,011 |
| 2024-07-23 | 113.22 | 113.22 | 108.58 | 109.20 | 54.784 | 1,784,964 |
| 2024-07-22 | 113.33 | 114.60 | 111.11 | 112.56 | 56.470 | 1,961,642 |
| 2024-07-19 | 113.81 | 114.26 | 111.21 | 112.87 | 56.625 | 1,518,208 |
| 2024-07-18 | 111.90 | 115.80 | 109.51 | 114.00 | 57.192 | 2,693,990 |
| 2024-07-17 | 105.92 | 112.99 | 105.08 | 111.64 | 56.008 | 3,073,246 |
| 2024-07-16 | 103.35 | 106.61 | 103.35 | 105.91 | 53.133 | 1,462,857 |
| 2024-07-15 | 106.66 | 108.19 | 101.50 | 104.75 | 52.551 | 2,034,909 |
| 2024-07-12 | 106.98 | 109.80 | 106.47 | 106.99 | 53.675 | 1,779,039 |
| 2024-07-11 | 103.37 | 108.08 | 102.40 | 106.45 | 53.404 | 3,028,162 |
| 2024-07-10 | 99.830 | 104.47 | 98.800 | 102.13 | 51.237 | 2,868,738 |
| 2024-07-09 | 100.43 | 102.78 | 99.170 | 100.43 | 50.384 | 2,946,162 |
| 2024-07-08 | 107.06 | 107.39 | 101.00 | 101.75 | 51.046 | 2,098,497 |
| 2024-07-05 | 104.98 | 104.98 | 104.98 | 104.98 | 52.667 | 0 |
| 2024-07-04 | 108.00 | 109.30 | 104.33 | 104.98 | 52.667 | 1,336,486 |
| 2024-07-03 | 110.01 | 111.00 | 107.41 | 107.79 | 54.077 | 1,702,857 |
| 2024-07-02 | 112.00 | 113.88 | 109.23 | 110.22 | 55.296 | 1,642,513 |
| 2024-07-01 | 115.23 | 115.23 | 110.50 | 112.37 | 56.374 | 1,903,275 |
| 2024-06-28 | 116.31 | 120.19 | 114.50 | 115.23 | 57.809 | 1,430,147 |
| 2024-06-27 | 119.49 | 120.28 | 115.00 | 117.66 | 59.028 | 1,943,575 |
| 2024-06-26 | 120.61 | 121.49 | 117.76 | 120.12 | 60.262 | 2,097,307 |
| 2024-06-25 | 123.37 | 124.91 | 119.76 | 120.64 | 60.523 | 1,564,630 |
| 2024-06-24 | 123.44 | 129.10 | 123.00 | 123.37 | 61.893 | 2,419,951 |
| 2024-06-21 | 122.30 | 124.95 | 120.15 | 124.13 | 62.274 | 2,552,723 |
| 2024-06-20 | 120.27 | 123.46 | 117.86 | 122.37 | 61.391 | 3,550,898 |
| 2024-06-19 | 124.27 | 125.51 | 119.69 | 120.27 | 60.338 | 3,237,361 |
| 2024-06-18 | 127.80 | 128.59 | 122.88 | 124.66 | 62.540 | 3,864,824 |
| 2024-06-17 | 133.00 | 133.00 | 124.09 | 128.15 | 64.291 | 5,301,674 |
| 2024-06-14 | 191.48 | 196.00 | 189.83 | 189.83 | 67.308 | 4,933,382 |
| 2024-06-13 | 188.00 | 193.00 | 183.23 | 191.48 | 67.893 | 4,898,940 |
| 2024-06-12 | 180.34 | 195.76 | 179.87 | 185.70 | 65.844 | 5,505,163 |
| 2024-06-11 | 180.33 | 183.00 | 175.03 | 179.87 | 63.777 | 2,183,614 |
| 2024-06-07 | 182.55 | 183.58 | 177.99 | 181.15 | 64.230 | 2,025,832 |
| 2024-06-06 | 177.65 | 185.57 | 177.65 | 181.88 | 64.489 | 3,636,494 |
| 2024-06-05 | 169.94 | 181.99 | 168.23 | 177.18 | 62.823 | 3,622,680 |
| 2024-06-04 | 168.88 | 173.63 | 168.38 | 170.07 | 60.302 | 2,187,313 |
| 2024-06-03 | 169.07 | 173.80 | 166.36 | 168.94 | 59.901 | 2,675,133 |
| 2024-05-31 | 171.92 | 174.48 | 170.25 | 170.25 | 60.366 | 3,418,675 |
| 2024-05-30 | 171.00 | 174.87 | 170.31 | 171.92 | 60.958 | 1,453,337 |
| 2024-05-29 | 177.08 | 179.48 | 171.54 | 172.01 | 60.990 | 2,368,063 |
| 2024-05-28 | 180.59 | 180.59 | 173.00 | 178.51 | 63.294 | 3,411,447 |
| 2024-05-27 | 185.53 | 187.28 | 177.24 | 179.59 | 63.677 | 3,346,760 |
| 2024-05-24 | 188.70 | 191.27 | 184.68 | 186.50 | 66.127 | 2,349,717 |
| 2024-05-23 | 193.01 | 193.47 | 189.10 | 190.14 | 67.418 | 2,581,456 |
| 2024-05-22 | 196.66 | 198.00 | 189.34 | 192.80 | 68.361 | 2,370,127 |
| 2024-05-21 | 204.96 | 204.96 | 195.57 | 196.90 | 69.815 | 2,088,373 |
| 2024-05-20 | 202.03 | 205.88 | 199.03 | 204.98 | 72.680 | 1,647,116 |
| 2024-05-17 | 200.00 | 202.80 | 196.71 | 201.91 | 71.591 | 2,526,669 |
| 2024-05-16 | 206.00 | 206.00 | 199.20 | 200.09 | 70.946 | 3,045,041 |
| 2024-05-15 | 206.22 | 210.70 | 202.60 | 204.01 | 72.336 | 2,636,166 |
| 2024-05-14 | 211.99 | 215.60 | 206.54 | 207.50 | 73.573 | 3,342,370 |
| 2024-05-13 | 208.78 | 214.64 | 198.90 | 213.27 | 75.619 | 4,175,050 |
| 2024-05-10 | 219.79 | 221.00 | 208.02 | 209.99 | 74.456 | 3,332,837 |
| 2024-05-09 | 212.70 | 223.90 | 208.10 | 219.23 | 77.732 | 3,046,078 |
| 2024-05-08 | 218.51 | 218.99 | 210.20 | 211.78 | 75.091 | 1,849,252 |
| 2024-05-07 | 210.90 | 219.00 | 208.51 | 217.58 | 77.147 | 3,818,465 |
| 2024-05-06 | 202.95 | 211.60 | 202.95 | 209.47 | 74.272 | 3,723,048 |
| 2024-04-30 | 202.85 | 204.86 | 198.00 | 198.71 | 70.457 | 3,366,276 |
| 2024-04-29 | 193.16 | 209.59 | 190.31 | 206.98 | 73.389 | 3,987,078 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 1.4000 CNY |
| 2025-06-19 | 1.0000 CNY |
| 2024-06-17 | 2.0000 CNY |
| 2023-04-24 | 4.0600 CNY |
| 2022-05-12 | 2.2000 CNY |
| 2021-07-14 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.