iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	275.00	275.41	268.22	269.82	95.670	1,200,343
2023-07-27	281.59	282.90	275.08	278.42	98.719	544,209
2023-07-26	283.00	287.49	278.63	280.90	99.599	511,275
2023-07-25	276.00	288.76	275.00	282.54	100.18	931,684
2023-07-24	270.92	285.00	270.92	276.00	97.861	1,026,203
2023-07-21	268.94	273.99	266.50	271.00	96.089	956,747
2023-07-20	265.62	272.98	262.88	270.00	95.734	563,227
2023-07-19	271.01	271.01	265.28	266.25	94.404	435,769
2023-07-18	275.66	277.15	269.51	273.34	96.918	684,863
2023-07-17	273.92	277.87	273.34	277.21	98.290	317,019
2023-07-14	276.50	277.50	272.81	276.88	98.173	283,370
2023-07-13	277.00	280.88	274.02	276.50	98.039	458,179
2023-07-12	275.13	278.56	275.08	276.50	98.039	364,770
2023-07-11	280.01	281.67	275.02	277.92	98.542	569,739
2023-07-10	279.98	282.60	278.12	281.72	99.890	458,643
2023-07-07	281.31	287.88	277.03	279.08	98.953	588,280
2023-07-06	283.59	284.16	276.02	282.76	100.26	895,633
2023-07-05	287.96	289.33	281.00	283.59	100.55	545,507
2023-07-04	292.22	292.22	282.00	285.80	101.34	648,785
2023-07-03	282.43	294.95	277.01	290.69	103.07	1,045,252
2023-06-30	282.00	293.02	280.32	282.43	100.14	597,626
2023-06-29	275.00	283.10	268.99	282.45	100.15	909,389
2023-06-28	269.29	275.85	266.18	274.64	97.379	602,922
2023-06-27	271.22	277.65	268.27	270.01	95.737	796,959
2023-06-26	259.00	274.60	259.00	269.45	95.539	928,893
2023-06-21	268.00	275.55	262.68	264.60	93.819	1,155,660
2023-06-20	268.61	272.76	264.00	269.20	95.450	892,112
2023-06-19	273.19	274.94	267.24	270.42	95.883	1,112,129
2023-06-16	280.77	281.88	268.01	273.58	97.003	1,490,617
2023-06-15	273.63	282.68	270.12	279.35	99.049	1,040,324
2023-06-14	274.98	279.00	266.00	274.59	97.361	1,329,339
2023-06-13	285.00	285.00	265.51	273.00	96.798	3,561,953
2023-06-12	289.04	291.97	278.83	288.50	102.29	1,660,358
2023-06-09	282.00	295.80	279.20	289.04	102.49	2,325,984
2023-06-08	291.46	291.50	278.78	284.77	100.97	2,033,394
2023-06-07	302.76	306.00	290.00	291.50	103.36	1,405,740
2023-06-06	295.60	308.94	292.52	297.98	105.65	1,269,709
2023-06-05	302.00	305.00	292.90	294.19	104.31	950,362
2023-06-02	293.73	308.80	293.73	303.65	107.67	1,227,352
2023-06-01	280.61	298.00	278.04	297.31	105.42	1,431,786
2023-05-31	288.00	291.70	280.15	280.68	99.521	937,660
2023-05-30	267.82	289.97	265.23	288.18	102.18	2,018,231
2023-05-29	268.69	271.50	266.16	267.82	94.961	1,549,435
2023-05-26	280.00	280.00	267.09	270.30	95.840	886,468
2023-05-25	269.23	284.96	269.23	277.08	98.244	1,146,426
2023-05-24	262.34	274.94	262.34	272.99	96.794	844,139
2023-05-23	263.38	276.49	263.01	266.00	94.316	1,094,921
2023-05-22	261.80	267.77	256.03	264.52	93.791	847,445
2023-05-19	257.48	264.08	252.00	264.00	93.607	1,009,852
2023-05-18	266.45	269.11	256.00	258.00	91.479	705,902
2023-05-17	269.36	271.16	264.60	266.50	94.493	692,459
2023-05-16	270.80	272.77	266.55	268.66	95.259	751,057
2023-05-15	266.54	271.50	262.66	270.60	95.947	719,290
2023-05-12	265.00	269.50	260.21	265.91	94.284	688,508
2023-05-11	269.90	272.00	264.00	265.00	93.961	968,494
2023-05-10	260.35	271.87	257.41	265.09	93.993	1,637,772
2023-05-09	259.00	269.99	255.01	262.00	92.897	2,174,581
2023-05-08	260.80	261.00	250.01	255.00	90.415	1,625,024
2023-05-05	261.16	262.22	254.26	261.19	92.610	1,074,278
2023-05-04	275.87	277.36	260.03	261.16	92.600	2,157,640

← NewerPage 14 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.