iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	459.90	468.00	453.23	466.99	116.95	1,058,852
2023-02-01	469.00	469.00	450.00	457.75	114.64	1,852,231
2023-01-31	463.33	476.66	463.33	467.61	117.10	1,102,247
2023-01-30	463.00	476.00	461.02	466.00	116.70	1,115,942
2023-01-20	466.80	479.31	459.00	465.40	116.55	969,785
2023-01-19	474.88	474.88	461.61	465.66	116.62	1,619,065
2023-01-18	474.37	483.05	469.48	475.88	119.18	858,728
2023-01-17	476.10	483.70	470.66	474.29	118.78	900,444
2023-01-16	465.00	484.00	463.01	480.78	120.40	1,175,356
2023-01-13	459.88	466.46	454.51	465.00	116.45	1,068,621
2023-01-12	461.89	461.89	453.78	456.42	114.30	1,012,976
2023-01-11	467.67	474.50	458.00	461.40	115.55	1,354,152
2023-01-10	460.66	474.02	458.60	472.60	118.35	679,821
2023-01-09	463.00	468.88	454.06	466.66	116.87	1,020,190
2023-01-06	464.00	470.00	459.24	467.99	117.20	1,182,502
2023-01-05	462.00	470.00	457.82	464.52	116.33	1,014,140
2023-01-04	458.05	468.85	452.88	468.56	117.34	1,138,400
2023-01-03	459.98	474.71	452.00	458.00	114.70	1,332,155
2022-12-30	460.48	462.00	454.67	457.88	114.67	542,184
2022-12-29	450.94	459.47	450.94	459.47	115.07	856,995
2022-12-28	450.88	454.99	445.46	452.00	113.20	936,632
2022-12-27	414.90	454.27	414.49	450.88	112.91	1,594,655
2022-12-26	407.50	421.99	406.00	417.97	104.67	1,382,338
2022-12-23	395.57	415.97	395.57	409.50	102.55	853,557
2022-12-22	396.30	403.78	396.00	402.00	100.67	801,576
2022-12-21	395.91	407.74	393.82	400.79	100.37	1,172,732
2022-12-20	410.25	416.57	397.01	401.83	100.63	1,098,486
2022-12-19	417.59	421.80	410.18	414.49	103.80	725,140
2022-12-16	427.01	427.52	410.22	417.59	104.58	1,634,585
2022-12-15	422.00	428.78	416.20	427.01	106.94	787,005
2022-12-14	424.71	427.76	409.00	425.76	106.62	1,205,509
2022-12-13	421.51	432.00	421.50	427.37	107.03	1,296,436
2022-12-12	421.68	427.43	416.66	426.39	106.78	2,107,932
2022-12-09	453.00	454.96	414.01	429.86	107.65	5,286,322
2022-12-08	471.54	481.00	451.83	453.00	113.45	1,999,122
2022-12-07	465.98	477.77	458.50	472.20	118.25	1,226,649
2022-12-06	467.78	467.88	458.03	462.00	115.70	740,114
2022-12-05	467.00	477.98	457.08	465.10	116.48	943,162
2022-12-02	465.96	467.73	458.05	463.11	115.98	1,021,469
2022-12-01	452.70	469.19	435.41	466.43	116.81	1,693,281
2022-11-30	443.05	456.75	442.55	452.32	113.28	2,026,643
2022-11-29	459.97	461.78	440.25	448.37	112.29	1,260,939
2022-11-28	469.95	476.12	453.11	458.86	114.91	1,449,766
2022-11-25	478.78	478.78	462.00	470.09	117.73	679,102
2022-11-24	475.07	478.92	462.00	476.50	119.33	963,073
2022-11-23	470.33	479.50	462.01	476.23	119.26	1,061,391
2022-11-22	472.14	480.00	468.30	475.33	119.04	675,107
2022-11-21	472.95	474.97	463.28	473.85	118.67	470,450
2022-11-18	465.41	479.52	460.53	477.15	119.49	979,996
2022-11-17	459.89	470.00	450.21	463.22	116.01	1,059,390
2022-11-16	468.03	471.64	455.00	463.00	115.95	1,211,967
2022-11-15	452.10	472.00	436.95	471.65	118.12	1,807,303
2022-11-14	448.00	459.80	444.01	452.10	113.22	1,064,023
2022-11-11	463.78	465.00	452.91	454.87	113.91	1,688,567
2022-11-10	465.94	467.78	447.21	455.07	113.96	1,488,170
2022-11-09	473.00	475.00	461.36	465.94	116.69	1,973,364
2022-11-08	472.87	488.77	468.03	484.00	121.21	2,022,821
2022-11-07	505.99	508.00	466.66	472.88	118.42	4,095,614
2022-11-04	516.00	521.00	500.30	505.99	126.72	1,872,837
2022-11-03	501.00	528.12	495.00	516.50	129.35	2,093,706

← NewerPage 16 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.