iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	279.51	284.38	272.23	275.50	97.684	2,408,167
2023-04-27	259.97	284.99	254.70	283.00	100.34	4,287,450
2023-04-26	241.38	255.40	237.44	247.61	87.795	2,729,665
2023-04-25	254.14	254.14	235.01	237.00	84.033	1,953,950
2023-04-24	258.44	259.99	246.25	249.65	88.518	1,109,305
2023-04-21	362.14	367.00	357.98	363.00	90.907	873,487
2023-04-20	374.99	377.99	353.36	360.00	90.156	1,681,860
2023-04-19	377.05	380.83	370.01	372.20	93.211	1,184,461
2023-04-18	384.67	388.80	379.00	380.85	95.377	1,092,508
2023-04-17	377.73	385.50	374.09	382.53	95.798	1,686,669
2023-04-14	363.27	377.77	361.00	374.13	93.694	1,968,051
2023-04-13	359.85	365.00	351.00	362.88	90.877	1,221,336
2023-04-12	362.72	365.96	354.60	355.63	89.061	800,032
2023-04-11	365.00	367.34	353.00	363.00	90.907	1,411,957
2023-04-10	362.47	373.23	357.47	360.02	90.161	1,217,564
2023-04-07	347.54	365.88	343.28	361.61	90.559	1,941,759
2023-04-06	343.27	348.48	334.05	347.30	86.975	1,895,910
2023-04-04	344.56	352.00	332.77	340.80	85.347	2,152,944
2023-04-03	362.00	362.00	336.06	343.50	86.023	3,144,411
2023-03-31	361.48	381.00	357.00	361.83	90.614	1,870,978
2023-03-30	358.76	366.86	354.58	357.28	89.474	1,077,161
2023-03-29	358.62	363.91	352.10	356.62	89.309	1,139,675
2023-03-28	365.78	373.76	357.08	358.38	89.750	1,132,553
2023-03-27	366.00	375.00	351.02	364.80	91.358	2,252,441
2023-03-24	363.77	368.00	358.56	360.20	90.206	1,298,641
2023-03-23	375.00	384.60	356.00	360.12	90.186	3,317,882
2023-03-22	396.60	396.60	372.76	374.88	93.882	1,729,903
2023-03-21	388.65	396.50	380.91	390.02	97.673	1,448,771
2023-03-20	372.07	384.80	352.34	382.97	95.908	3,779,227
2023-03-17	409.50	410.07	370.00	371.96	93.151	3,391,468
2023-03-16	404.71	419.23	403.16	406.00	101.68	1,385,715
2023-03-15	413.76	416.54	402.38	404.71	101.35	1,142,806
2023-03-14	420.57	420.57	406.02	410.57	102.82	808,499
2023-03-13	424.22	426.60	413.68	415.88	104.15	540,309
2023-03-10	421.33	426.99	417.00	423.00	105.93	461,641
2023-03-09	431.60	433.00	421.11	421.73	105.61	891,566
2023-03-08	438.80	439.89	431.10	432.80	108.39	391,047
2023-03-07	442.90	445.00	434.00	440.00	110.19	996,099
2023-03-06	415.50	450.00	413.36	445.01	111.44	2,660,569
2023-03-03	403.01	419.67	403.01	419.38	105.03	1,207,468
2023-03-02	400.00	411.57	400.00	407.99	102.17	942,083
2023-03-01	417.42	417.78	400.37	404.68	101.34	1,537,477
2023-02-28	414.87	418.88	408.56	415.87	104.15	1,544,411
2023-02-27	407.95	414.99	405.09	413.80	103.63	1,505,914
2023-02-24	423.50	423.50	404.03	414.09	103.70	1,544,442
2023-02-23	408.98	424.24	408.98	422.84	105.89	1,057,427
2023-02-22	418.27	422.92	407.08	409.80	102.63	1,108,747
2023-02-21	416.96	424.02	410.07	422.30	105.76	1,235,170
2023-02-20	415.01	419.78	408.78	415.25	103.99	1,173,397
2023-02-17	412.00	424.00	410.25	416.00	104.18	1,132,200
2023-02-16	423.26	426.00	413.65	415.25	103.99	1,587,952
2023-02-15	433.69	433.69	418.00	422.00	105.68	1,328,936
2023-02-14	436.84	438.99	423.93	435.60	109.09	1,471,832
2023-02-13	455.41	463.00	436.71	438.99	109.94	1,911,050
2023-02-10	443.13	465.00	439.24	458.68	114.87	1,509,476
2023-02-09	434.23	449.99	432.41	445.70	111.62	1,734,897
2023-02-08	441.78	445.02	432.21	434.39	108.79	991,901
2023-02-07	467.33	467.87	438.03	440.00	110.19	1,599,238
2023-02-06	459.22	472.20	458.00	465.01	116.45	1,913,205
2023-02-03	462.10	466.05	453.01	457.50	114.57	1,069,194

← NewerPage 15 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.