iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	257.00	267.94	250.76	253.88	90.018	3,299,020
2024-01-22	266.90	280.81	258.90	261.86	92.848	3,383,771
2024-01-19	270.20	283.64	268.23	269.38	95.514	2,264,999
2024-01-18	268.49	276.28	259.22	271.00	96.089	2,633,746
2024-01-17	282.97	284.96	269.45	270.00	95.734	2,572,129
2024-01-16	285.05	287.18	278.00	283.92	100.67	1,539,458
2024-01-15	285.28	290.64	283.11	284.55	100.89	1,788,832
2024-01-12	288.16	293.40	282.11	284.03	100.71	1,503,316
2024-01-11	287.34	291.39	283.24	289.30	102.58	1,909,983
2024-01-10	293.50	295.90	282.57	284.99	101.05	2,482,334
2024-01-09	287.00	303.14	287.00	297.51	105.49	3,462,702
2024-01-08	289.28	291.53	283.82	287.67	102.00	2,090,530
2024-01-05	304.81	309.39	285.01	290.45	102.98	4,596,117
2024-01-04	301.10	306.79	295.49	305.68	108.39	3,821,516
2024-01-03	310.00	310.00	294.16	298.28	105.76	5,416,990
2024-01-02	326.00	332.00	303.93	312.48	110.80	6,440,170
2023-12-29	309.25	338.89	304.00	325.26	115.33	5,978,155
2023-12-28	305.00	318.20	290.03	312.00	110.63	6,135,249
2023-12-27	277.54	300.04	275.06	299.10	106.05	4,699,453
2023-12-26	274.21	285.58	270.60	277.49	98.390	2,711,604
2023-12-25	267.93	283.00	266.07	277.00	98.216	4,039,113
2023-12-22	270.90	275.75	261.84	267.95	95.007	2,696,361
2023-12-21	274.00	286.42	262.19	275.05	97.525	4,142,328
2023-12-20	265.00	280.00	261.01	275.05	97.525	4,061,715
2023-12-19	266.67	268.29	258.20	265.60	94.174	3,612,034
2023-12-18	254.99	274.30	253.68	268.17	95.085	5,899,567
2023-12-15	261.25	263.97	247.50	253.12	89.749	3,575,832
2023-12-14	262.00	275.98	260.37	261.26	92.635	3,800,865
2023-12-13	251.05	267.98	248.00	261.25	92.631	4,278,137
2023-12-12	248.03	259.80	245.00	252.64	89.579	3,126,080
2023-12-11	242.24	253.59	233.30	248.50	88.111	4,239,526
2023-12-08	225.01	245.98	225.01	245.00	86.870	5,023,325
2023-12-07	221.08	229.51	219.00	222.77	78.988	1,717,376
2023-12-06	221.42	224.39	216.00	220.86	78.310	1,495,611
2023-12-05	222.80	226.50	219.26	222.03	78.725	1,489,393
2023-12-04	216.20	225.00	212.29	224.38	79.558	2,166,643
2023-12-01	217.91	218.43	212.59	214.39	76.016	1,386,952
2023-11-30	220.56	221.60	215.44	217.80	77.225	1,632,515
2023-11-29	222.97	226.00	219.22	220.97	78.349	1,837,898
2023-11-28	219.95	225.50	216.02	224.88	79.736	1,667,438
2023-11-27	226.14	226.14	215.06	220.83	78.300	2,588,859
2023-11-24	226.91	227.50	223.06	224.57	79.626	1,145,845
2023-11-23	229.80	229.80	222.02	227.39	80.626	1,854,035
2023-11-22	234.00	236.13	227.01	229.80	81.480	2,953,872
2023-11-21	236.50	253.00	234.00	236.69	83.923	5,639,021
2023-11-20	225.00	241.95	225.00	232.20	82.331	2,372,659
2023-11-17	223.01	225.42	221.00	224.99	79.775	846,093
2023-11-16	223.66	225.88	220.17	224.09	79.456	697,911
2023-11-15	225.88	227.96	221.77	223.11	79.108	599,596
2023-11-14	220.46	225.59	219.19	225.05	79.796	727,450
2023-11-13	214.33	221.39	211.33	220.95	78.342	1,069,147
2023-11-10	214.31	215.35	211.38	214.75	76.144	925,828
2023-11-09	215.46	220.44	214.00	214.40	76.020	645,567
2023-11-08	214.70	219.44	212.36	218.20	77.367	935,459
2023-11-07	218.16	220.02	213.02	214.70	76.126	863,572
2023-11-06	216.00	221.08	216.00	220.02	78.013	813,263
2023-11-03	219.56	225.98	216.57	216.57	76.789	751,438
2023-11-02	219.21	228.57	218.02	219.22	77.729	678,569
2023-11-01	224.88	225.86	216.49	222.03	78.725	868,819
2023-10-31	222.26	224.89	217.02	223.45	79.229	622,868

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.