iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	468.45	484.95	456.91	469.40	117.55	1,673,143
2022-08-01	455.50	476.98	449.59	468.50	117.33	1,659,329
2022-07-29	456.58	466.48	450.00	457.22	114.50	1,906,912
2022-07-28	452.99	480.00	447.23	464.50	116.33	1,874,750
2022-07-27	447.00	462.97	447.00	451.50	113.07	671,911
2022-07-26	442.32	453.28	440.21	452.00	113.20	805,349
2022-07-25	447.38	454.05	434.00	449.00	112.44	1,248,285
2022-07-22	443.05	463.28	432.00	442.00	110.69	1,224,640
2022-07-21	441.99	454.00	437.13	450.00	112.69	715,855
2022-07-20	445.45	448.28	435.00	442.36	110.78	823,669
2022-07-19	459.78	459.78	433.17	445.44	111.55	1,248,397
2022-07-18	469.77	470.00	450.30	455.08	113.97	1,376,883
2022-07-15	446.00	474.22	446.00	465.00	116.45	1,692,090
2022-07-14	440.78	448.00	432.01	446.80	111.89	1,001,800
2022-07-13	445.19	451.99	432.00	440.82	110.40	1,448,152
2022-07-12	452.77	455.40	436.29	445.11	111.47	1,114,774
2022-07-11	453.78	453.78	430.00	452.79	113.39	2,091,178
2022-07-08	457.98	464.98	448.44	453.86	113.66	1,168,522
2022-07-07	471.32	471.32	454.18	456.95	114.43	980,917
2022-07-06	469.00	480.00	461.35	470.30	117.78	735,055
2022-07-05	465.00	478.00	452.70	466.00	116.70	1,457,714
2022-07-04	447.99	474.49	435.00	471.00	117.95	1,815,901
2022-07-01	474.00	474.88	436.00	451.13	112.98	2,820,398
2022-06-30	457.45	475.87	452.00	473.04	118.46	1,631,573
2022-06-29	459.55	485.00	452.64	456.39	114.29	1,978,397
2022-06-28	468.20	468.20	458.02	461.00	115.45	1,304,438
2022-06-27	456.61	476.00	447.50	468.20	117.25	2,215,746
2022-06-24	438.88	458.98	438.88	451.00	112.94	1,307,699
2022-06-23	431.07	445.50	426.03	444.00	111.19	982,066
2022-06-22	430.18	444.00	423.97	435.62	109.09	1,142,829
2022-06-21	433.35	441.76	423.27	433.98	108.68	1,304,849
2022-06-20	433.96	450.00	422.89	437.50	109.56	2,696,465
2022-06-17	415.27	437.77	406.00	425.41	106.54	2,259,114
2022-06-16	405.91	427.00	404.00	421.00	105.43	2,148,218
2022-06-15	404.13	412.98	402.00	407.44	102.04	1,534,338
2022-06-14	416.90	422.88	404.05	409.99	102.67	1,895,261
2022-06-13	412.00	428.18	403.24	417.00	104.43	2,756,993
2022-06-10	424.00	424.00	412.40	416.00	104.18	1,664,953
2022-06-09	420.54	422.21	409.44	417.83	104.64	1,853,963
2022-06-08	400.67	423.44	400.67	412.73	103.36	2,666,496
2022-06-07	412.16	412.16	397.13	405.56	101.57	2,164,730
2022-06-06	400.00	428.11	396.41	410.08	102.70	3,671,755
2022-06-02	383.13	393.80	378.74	393.16	98.460	1,343,472
2022-06-01	391.00	396.95	382.02	390.00	97.668	1,800,273
2022-05-31	369.50	396.00	365.23	390.00	97.668	1,558,813
2022-05-30	372.58	376.91	363.21	370.00	92.660	1,173,044
2022-05-27	365.99	373.80	364.00	373.33	93.494	761,543
2022-05-26	365.00	373.80	358.00	364.00	91.157	938,921
2022-05-25	360.00	369.00	356.66	369.00	92.409	851,183
2022-05-24	370.09	371.28	362.28	369.00	92.409	1,155,038
2022-05-23	384.96	384.96	369.00	375.30	93.987	1,331,175
2022-05-20	377.87	385.29	371.13	384.95	96.404	1,206,366
2022-05-19	365.80	379.00	364.15	374.50	93.787	1,204,426
2022-05-18	383.03	390.00	365.00	375.75	94.100	1,922,286
2022-05-17	398.00	399.86	378.00	392.80	98.370	2,245,031
2022-05-16	391.20	402.69	382.13	398.00	99.672	2,441,390
2022-05-13	372.85	392.00	368.99	391.98	98.164	1,565,398
2022-05-12	356.50	373.76	356.35	369.88	92.630	1,696,734
2022-05-11	369.98	384.90	358.55	358.55	89.241	2,092,911
2022-05-10	344.00	367.91	344.00	363.49	90.471	1,386,725

← NewerPage 18 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.