iRay Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 198.40 | 200.00 | 192.00 | 192.86 | 68.382 | 3,806,649 |
| 2024-04-25 | 192.80 | 201.55 | 192.28 | 197.80 | 70.134 | 2,677,150 |
| 2024-04-24 | 192.52 | 196.00 | 191.58 | 194.02 | 68.794 | 994,348 |
| 2024-04-23 | 193.99 | 198.47 | 186.60 | 194.93 | 69.116 | 2,397,910 |
| 2024-04-22 | 187.93 | 194.99 | 184.16 | 192.60 | 68.290 | 2,224,028 |
| 2024-04-19 | 192.50 | 193.39 | 185.09 | 187.00 | 66.305 | 2,890,548 |
| 2024-04-18 | 197.86 | 198.30 | 191.00 | 194.09 | 68.819 | 1,787,263 |
| 2024-04-17 | 191.42 | 200.71 | 191.42 | 198.21 | 70.279 | 3,210,282 |
| 2024-04-16 | 205.30 | 211.75 | 190.00 | 191.36 | 67.851 | 3,770,258 |
| 2024-04-15 | 203.96 | 212.44 | 201.78 | 208.99 | 74.102 | 1,720,899 |
| 2024-04-12 | 208.00 | 209.38 | 203.50 | 203.60 | 72.190 | 913,655 |
| 2024-04-11 | 211.50 | 212.53 | 202.93 | 208.00 | 73.751 | 3,499,760 |
| 2024-04-10 | 217.20 | 217.78 | 211.20 | 211.50 | 74.992 | 1,252,103 |
| 2024-04-09 | 214.00 | 217.60 | 211.25 | 217.20 | 77.013 | 1,246,231 |
| 2024-04-08 | 216.17 | 220.50 | 211.02 | 214.51 | 76.059 | 1,673,447 |
| 2024-04-03 | 226.91 | 227.30 | 216.17 | 217.00 | 76.942 | 1,962,923 |
| 2024-04-02 | 223.08 | 229.89 | 222.50 | 228.66 | 81.076 | 1,783,130 |
| 2024-04-01 | 220.57 | 224.71 | 208.50 | 224.68 | 79.665 | 3,903,049 |
| 2024-03-29 | 223.09 | 225.00 | 219.01 | 219.33 | 77.768 | 631,391 |
| 2024-03-28 | 219.90 | 227.44 | 218.03 | 222.27 | 78.810 | 1,414,021 |
| 2024-03-27 | 227.49 | 228.88 | 219.90 | 220.59 | 78.215 | 1,387,810 |
| 2024-03-26 | 231.14 | 233.39 | 225.38 | 226.41 | 80.278 | 1,487,794 |
| 2024-03-25 | 233.79 | 235.49 | 226.98 | 231.26 | 81.998 | 2,205,418 |
| 2024-03-22 | 242.90 | 242.90 | 233.00 | 233.80 | 82.899 | 2,841,615 |
| 2024-03-21 | 252.50 | 252.50 | 240.15 | 242.83 | 86.100 | 2,618,080 |
| 2024-03-20 | 246.11 | 253.78 | 243.55 | 250.10 | 88.678 | 1,732,781 |
| 2024-03-19 | 236.30 | 254.45 | 232.01 | 249.88 | 88.600 | 4,606,196 |
| 2024-03-18 | 237.45 | 238.49 | 233.33 | 237.99 | 84.384 | 2,532,613 |
| 2024-03-15 | 235.00 | 241.09 | 233.63 | 238.54 | 84.579 | 1,827,495 |
| 2024-03-14 | 235.01 | 242.88 | 235.01 | 236.82 | 83.969 | 2,243,080 |
| 2024-03-13 | 240.90 | 240.99 | 232.12 | 235.11 | 83.363 | 2,001,717 |
| 2024-03-12 | 236.00 | 243.09 | 235.36 | 237.00 | 84.033 | 2,577,087 |
| 2024-03-11 | 218.80 | 236.96 | 215.92 | 236.00 | 83.679 | 4,087,506 |
| 2024-03-08 | 220.46 | 224.80 | 217.06 | 218.97 | 77.640 | 2,423,605 |
| 2024-03-07 | 230.20 | 230.56 | 220.11 | 220.51 | 78.186 | 3,018,882 |
| 2024-03-06 | 234.42 | 236.30 | 225.11 | 229.93 | 81.526 | 2,689,136 |
| 2024-03-05 | 234.00 | 241.00 | 231.65 | 235.00 | 83.324 | 2,536,177 |
| 2024-03-04 | 240.00 | 240.00 | 226.21 | 235.66 | 83.558 | 4,169,368 |
| 2024-03-01 | 246.10 | 247.00 | 236.10 | 237.29 | 84.136 | 3,655,345 |
| 2024-02-29 | 246.78 | 248.01 | 240.58 | 247.57 | 87.781 | 2,686,219 |
| 2024-02-28 | 258.92 | 259.98 | 245.00 | 245.60 | 87.083 | 3,625,276 |
| 2024-02-27 | 258.00 | 268.00 | 256.08 | 258.00 | 91.479 | 2,433,447 |
| 2024-02-26 | 267.00 | 267.00 | 251.13 | 260.70 | 92.436 | 2,354,933 |
| 2024-02-23 | 245.88 | 266.65 | 240.03 | 264.00 | 93.607 | 3,159,869 |
| 2024-02-22 | 248.03 | 250.55 | 242.00 | 244.17 | 86.575 | 1,793,094 |
| 2024-02-21 | 245.13 | 255.43 | 238.85 | 250.00 | 88.643 | 3,681,501 |
| 2024-02-20 | 239.07 | 250.50 | 236.89 | 247.02 | 87.586 | 2,607,881 |
| 2024-02-19 | 260.33 | 260.33 | 235.07 | 243.27 | 86.256 | 4,659,567 |
| 2024-02-08 | 277.86 | 281.99 | 254.21 | 265.98 | 94.309 | 4,334,499 |
| 2024-02-07 | 255.92 | 281.62 | 252.00 | 277.89 | 98.532 | 4,215,319 |
| 2024-02-06 | 232.80 | 263.99 | 228.16 | 257.00 | 91.125 | 4,373,014 |
| 2024-02-05 | 219.00 | 243.00 | 215.56 | 240.00 | 85.097 | 4,812,045 |
| 2024-02-02 | 214.68 | 226.00 | 214.02 | 219.90 | 77.970 | 4,482,601 |
| 2024-02-01 | 211.22 | 224.00 | 210.92 | 215.01 | 76.236 | 2,609,192 |
| 2024-01-31 | 216.49 | 217.99 | 207.65 | 214.42 | 76.027 | 3,301,707 |
| 2024-01-30 | 230.36 | 230.36 | 215.84 | 217.23 | 77.023 | 3,574,778 |
| 2024-01-29 | 243.50 | 245.00 | 228.78 | 231.20 | 81.977 | 2,775,012 |
| 2024-01-26 | 255.46 | 259.00 | 241.00 | 242.81 | 86.093 | 2,637,573 |
| 2024-01-25 | 253.73 | 257.65 | 247.10 | 255.74 | 90.678 | 2,893,158 |
| 2024-01-24 | 255.63 | 257.60 | 246.00 | 254.20 | 90.132 | 2,155,694 |
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.