iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	507.96	513.60	496.00	500.00	125.22	1,600,564
2022-11-01	521.79	522.50	500.08	505.66	126.63	1,342,385
2022-10-31	493.78	537.77	489.00	516.00	129.22	2,554,802
2022-10-28	499.00	504.88	485.16	488.99	122.46	1,269,295
2022-10-27	497.00	508.67	491.00	499.50	125.09	1,529,702
2022-10-26	487.72	509.90	482.29	501.45	125.58	1,263,556
2022-10-25	519.00	520.00	483.01	487.72	122.14	1,631,646
2022-10-24	501.15	520.00	477.16	520.00	130.22	2,486,295
2022-10-21	514.40	515.00	494.95	503.66	126.13	1,836,788
2022-10-20	468.00	522.99	468.00	508.00	127.22	3,446,161
2022-10-19	477.00	477.00	460.53	466.78	116.90	1,628,853
2022-10-18	485.00	491.60	468.01	473.50	118.58	1,816,143
2022-10-17	500.00	511.95	470.00	491.28	123.03	2,932,446
2022-10-14	503.23	518.80	492.88	503.99	126.22	2,576,837
2022-10-13	479.78	505.40	473.85	498.01	124.72	1,197,541
2022-10-12	481.23	484.21	455.00	477.98	119.70	1,154,642
2022-10-11	475.08	494.99	475.08	484.22	121.26	934,461
2022-10-10	527.78	535.00	485.69	487.21	122.01	1,446,081
2022-09-30	528.34	535.88	512.26	521.70	130.65	1,474,817
2022-09-29	530.08	539.09	523.00	531.00	132.98	1,321,222
2022-09-28	521.22	549.01	521.22	526.01	131.73	1,974,540
2022-09-27	509.03	520.00	498.23	517.48	129.59	1,225,601
2022-09-26	473.23	514.35	473.23	504.00	126.22	1,534,492
2022-09-23	472.28	486.65	468.51	482.04	120.72	1,299,732
2022-09-22	473.33	492.52	463.31	475.37	119.05	1,506,241
2022-09-21	510.00	511.51	475.10	475.49	119.08	1,831,329
2022-09-20	509.78	516.00	500.52	512.00	128.22	1,039,959
2022-09-19	519.99	530.05	500.50	509.64	127.63	1,328,336
2022-09-16	500.00	534.84	500.00	524.99	131.47	2,165,294
2022-09-15	508.78	518.80	500.29	507.00	126.97	1,809,735
2022-09-14	492.00	512.00	492.00	507.00	126.97	1,532,994
2022-09-13	501.00	508.00	490.80	500.44	125.33	1,770,101
2022-09-09	514.09	524.70	493.50	502.44	125.83	3,697,163
2022-09-08	510.10	521.89	504.88	512.11	128.25	2,422,743
2022-09-07	504.97	517.05	502.30	508.33	127.30	1,983,706
2022-09-06	509.30	511.88	495.33	508.50	127.34	2,117,920
2022-09-05	500.00	507.00	485.04	500.00	125.22	2,516,344
2022-09-02	514.67	520.00	501.66	504.60	126.37	1,815,359
2022-09-01	507.02	519.98	502.98	514.70	128.90	1,584,525
2022-08-31	500.23	514.98	500.07	508.14	127.25	1,621,474
2022-08-30	529.90	529.90	498.30	507.99	127.22	1,916,094
2022-08-29	480.00	528.00	476.00	527.00	131.98	5,011,935
2022-08-26	492.54	499.99	476.00	487.03	121.97	817,165
2022-08-25	477.00	496.54	472.63	492.54	123.35	1,139,556
2022-08-24	485.01	494.00	469.00	474.00	118.70	1,056,778
2022-08-23	501.77	501.90	488.36	488.77	122.40	758,051
2022-08-22	501.96	502.00	469.01	496.74	124.40	1,783,005
2022-08-19	494.73	503.82	493.00	496.01	124.22	621,859
2022-08-18	495.00	503.49	488.00	500.74	125.40	595,520
2022-08-17	497.00	497.00	486.18	493.99	123.71	708,767
2022-08-16	485.00	505.00	485.00	498.00	124.72	984,360
2022-08-15	495.01	501.79	480.10	487.20	122.01	1,551,991
2022-08-12	497.47	519.99	496.00	502.00	125.72	1,113,418
2022-08-11	509.00	509.40	492.10	500.00	125.22	1,380,206
2022-08-10	497.45	511.00	490.40	507.50	127.09	1,413,197
2022-08-09	499.60	503.85	490.18	500.00	125.22	1,000,790
2022-08-08	500.00	510.00	493.01	503.00	125.97	1,648,753
2022-08-05	483.00	504.95	483.00	503.60	126.12	1,698,294
2022-08-04	475.45	492.88	468.50	482.00	120.71	1,922,547
2022-08-03	469.40	480.50	462.88	472.50	118.33	1,627,021

← NewerPage 17 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.