iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	214.99	224.15	214.00	223.06	79.090	1,335,202
2023-10-27	203.20	220.78	203.20	216.27	76.683	1,014,500
2023-10-26	202.68	208.75	201.03	204.99	72.683	846,200
2023-10-25	202.02	205.51	200.09	203.39	72.116	650,231
2023-10-24	204.11	209.49	199.56	203.91	72.300	1,095,377
2023-10-23	207.77	209.97	200.31	201.35	71.393	1,082,291
2023-10-20	204.00	210.66	202.84	206.63	73.265	1,141,753
2023-10-19	214.95	214.96	204.10	204.42	72.481	1,078,265
2023-10-18	205.97	217.72	202.01	216.95	76.924	1,801,381
2023-10-17	204.02	207.20	200.01	206.18	73.105	2,538,057
2023-10-16	218.27	218.27	193.88	205.00	72.687	3,879,354
2023-10-13	225.75	227.90	218.50	220.50	78.183	1,446,752
2023-10-12	232.50	235.70	225.76	226.46	80.296	850,126
2023-10-11	226.80	234.68	226.80	232.40	82.402	862,655
2023-10-10	233.27	234.00	226.02	226.99	80.484	697,332
2023-10-09	244.55	245.10	231.27	232.03	82.271	856,992
2023-09-28	238.57	248.90	236.34	245.06	86.891	1,696,996
2023-09-27	221.00	239.98	221.00	238.34	84.508	2,025,209
2023-09-26	230.00	232.30	220.30	221.38	78.495	1,153,879
2023-09-25	225.78	232.79	223.84	230.49	81.725	807,021
2023-09-22	226.00	230.99	221.50	228.98	81.190	1,037,155
2023-09-21	235.67	235.67	224.00	224.05	79.442	1,269,923
2023-09-20	235.68	238.94	232.00	234.18	83.033	972,761
2023-09-19	239.82	240.30	234.54	238.03	84.398	963,849
2023-09-18	228.73	240.00	227.68	238.50	84.565	1,641,954
2023-09-15	215.08	228.98	212.20	228.40	80.984	1,849,003
2023-09-14	217.64	219.10	209.30	214.65	76.109	1,610,461
2023-09-13	219.76	224.60	215.00	217.64	77.169	1,093,470
2023-09-12	214.34	222.49	214.00	221.00	78.360	932,542
2023-09-11	221.00	225.80	217.00	217.21	77.016	1,569,183
2023-09-08	212.24	221.88	212.24	221.00	78.360	1,100,571
2023-09-07	214.07	218.98	212.89	215.00	76.233	1,965,727
2023-09-06	227.41	228.45	214.01	214.02	75.885	2,782,506
2023-09-05	234.70	239.78	228.02	229.03	81.207	1,404,653
2023-09-04	242.09	242.09	235.01	236.53	83.867	1,208,663
2023-09-01	246.78	248.61	241.01	242.09	85.838	531,833
2023-08-31	246.11	251.50	241.86	246.07	87.249	944,995
2023-08-30	248.00	254.91	243.29	247.55	87.774	1,385,972
2023-08-29	241.74	251.80	230.06	247.00	87.579	1,870,892
2023-08-28	256.00	258.00	245.01	248.50	88.111	1,391,572
2023-08-25	239.97	244.69	238.10	241.50	85.629	680,986
2023-08-24	230.20	246.88	230.20	243.00	86.161	1,057,422
2023-08-23	235.89	236.00	232.09	232.95	82.597	588,522
2023-08-22	243.79	243.79	229.00	234.94	83.303	1,112,985
2023-08-21	233.00	244.00	232.99	240.51	85.278	743,958
2023-08-18	236.57	248.96	233.58	236.31	83.789	1,710,310
2023-08-17	234.73	238.72	230.01	233.08	82.643	1,525,290
2023-08-16	239.40	245.00	235.01	236.83	83.973	1,015,101
2023-08-15	243.28	246.76	239.91	240.35	85.221	838,253
2023-08-14	249.00	249.00	241.42	247.00	87.579	760,085
2023-08-11	252.75	252.75	246.60	247.11	87.618	658,680
2023-08-10	253.74	256.82	249.18	251.77	89.270	511,970
2023-08-09	249.10	257.00	247.35	254.12	90.103	619,806
2023-08-08	242.08	251.00	240.87	250.00	88.643	716,263
2023-08-07	250.57	253.80	240.88	244.00	86.515	1,616,805
2023-08-04	250.25	256.09	245.01	253.82	89.997	1,190,295
2023-08-03	254.69	254.69	243.44	250.25	88.731	1,126,617
2023-08-02	260.01	260.52	252.50	253.06	89.728	1,054,950
2023-08-01	250.52	262.76	250.52	262.69	93.142	1,224,337
2023-07-31	270.20	270.20	249.03	251.06	89.018	1,945,839

← NewerPage 13 of 21 · 1,217 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.