iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	344.00	353.79	343.00	344.77	85.812	860,015
2022-05-06	329.00	356.89	326.31	344.18	85.665	2,223,345
2022-05-05	336.40	343.49	326.62	332.00	82.633	1,464,940
2022-04-29	325.91	347.97	319.03	347.40	86.466	1,245,235
2022-04-28	321.63	326.00	312.13	318.78	79.343	667,155
2022-04-27	299.01	323.00	285.42	321.63	80.052	1,707,057
2022-04-26	309.79	315.80	300.00	301.00	74.918	1,829,404
2022-04-25	320.10	320.10	288.21	317.50	79.024	2,046,301
2022-04-22	318.51	327.80	315.15	327.00	81.389	531,700
2022-04-21	335.01	335.88	315.13	324.59	80.789	898,162
2022-04-20	332.02	341.55	326.00	338.00	84.127	884,393
2022-04-19	342.51	350.00	332.01	338.00	84.127	605,789
2022-04-18	345.50	350.50	336.00	348.76	86.805	1,278,234
2022-04-15	329.99	354.00	316.03	353.30	87.935	2,359,768
2022-04-14	312.06	330.82	308.25	330.36	82.225	1,340,887
2022-04-13	328.90	329.00	311.00	316.65	78.813	1,113,003
2022-04-12	326.00	335.00	311.28	326.94	81.374	2,567,579
2022-04-11	329.91	332.06	311.00	316.18	78.696	1,892,779
2022-04-08	332.70	339.00	326.53	336.31	83.706	1,400,309
2022-04-07	338.91	353.90	333.77	338.00	84.127	1,657,316
2022-04-06	360.00	360.00	331.90	336.50	83.753	1,228,555
2022-04-01	368.61	368.61	351.00	360.01	89.605	1,168,172
2022-03-31	366.88	369.94	351.69	368.55	91.730	915,649
2022-03-30	356.00	371.00	351.36	368.00	91.593	1,057,780
2022-03-29	349.14	367.99	349.00	353.00	87.860	1,003,337
2022-03-28	381.19	384.56	350.20	354.35	88.196	1,524,004
2022-03-25	377.88	394.14	375.29	387.30	96.397	1,260,140
2022-03-24	371.04	384.96	370.03	383.12	95.357	1,463,061
2022-03-23	393.53	400.99	378.10	380.64	94.739	1,549,847
2022-03-22	389.11	393.68	381.02	388.80	96.770	1,562,801
2022-03-21	403.05	409.88	380.00	385.00	95.825	1,722,465
2022-03-18	403.36	427.00	398.66	405.00	100.80	1,700,776
2022-03-17	395.20	408.88	387.31	404.20	100.60	2,508,192
2022-03-16	375.00	395.00	340.50	392.00	97.567	2,943,483
2022-03-15	368.83	386.00	366.49	369.98	92.086	1,144,985
2022-03-14	395.00	395.00	368.00	370.00	92.091	1,427,388
2022-03-11	395.00	395.59	380.00	390.39	97.166	1,381,662
2022-03-10	372.99	402.99	372.99	396.00	98.562	1,529,997
2022-03-09	372.12	378.18	358.01	370.95	92.328	1,232,204
2022-03-08	401.27	401.27	366.68	373.10	92.863	1,649,325
2022-03-07	400.50	400.50	382.00	386.99	96.320	1,100,199
2022-03-04	378.39	411.40	378.39	400.62	99.712	1,918,883
2022-03-03	409.00	409.00	378.00	382.21	95.130	2,060,342
2022-03-02	410.00	415.00	396.44	402.75	100.24	1,188,521
2022-03-01	425.95	433.41	415.00	415.00	103.29	1,603,791
2022-02-28	429.49	430.75	413.68	423.00	105.28	1,695,647
2022-02-25	405.98	441.72	404.02	427.00	106.28	2,264,427
2022-02-24	394.00	403.94	386.99	396.61	98.714	1,259,576
2022-02-23	372.42	395.88	369.20	390.51	97.196	1,118,623
2022-02-22	373.33	378.79	365.00	375.73	93.517	794,892
2022-02-21	389.80	391.54	382.50	382.70	95.252	671,957
2022-02-18	400.11	401.96	389.00	391.69	97.490	668,457
2022-02-17	393.69	409.89	387.00	402.36	100.15	934,903
2022-02-16	403.56	405.00	390.49	393.69	97.988	1,037,785
2022-02-15	394.80	407.99	381.88	403.53	100.44	1,059,839
2022-02-14	372.00	397.03	372.00	388.88	96.790	1,017,563
2022-02-11	383.00	395.77	375.28	381.00	94.829	1,860,471
2022-02-10	413.94	418.27	381.13	390.00	97.069	2,845,403
2022-02-09	385.99	420.00	377.13	416.45	103.65	2,311,202
2022-02-08	387.51	398.08	366.00	386.10	96.098	2,568,728

← NewerPage 19 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.