iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	89.750	89.750	83.200	86.160	86.160	11,294,727
2026-07-17	93.380	94.320	86.800	88.480	88.480	10,117,315
2026-07-16	95.830	99.200	93.600	94.500	94.500	8,109,820
2026-07-15	102.00	102.10	96.540	98.480	98.480	8,203,665
2026-07-14	97.720	101.50	96.050	100.38	100.38	9,255,615
2026-07-13	104.78	105.50	95.810	96.770	96.770	12,268,421
2026-07-10	115.47	118.48	105.01	105.20	105.20	12,290,339
2026-07-09	117.50	118.00	110.00	114.96	114.96	11,807,459
2026-07-08	114.77	120.54	110.40	116.50	116.50	11,991,436
2026-07-07	108.15	114.88	107.43	113.72	113.72	12,524,770
2026-07-06	117.40	119.05	106.85	110.47	110.47	15,438,863
2026-07-03	120.01	124.50	115.97	119.23	119.23	12,619,636
2026-07-02	120.00	125.30	117.80	120.00	120.00	16,498,042
2026-07-01	125.00	125.89	119.40	123.82	123.82	15,427,301
2026-06-30	112.01	125.39	111.28	124.00	124.00	20,375,830
2026-06-29	106.26	112.99	105.13	112.00	112.00	15,945,293
2026-06-26	111.00	111.01	104.71	105.61	105.61	13,380,470
2026-06-25	110.00	114.44	108.20	113.14	113.14	10,408,528
2026-06-24	111.00	112.45	107.50	109.73	109.73	11,278,104
2026-06-23	110.76	113.13	107.15	111.38	111.38	14,252,774
2026-06-22	120.00	121.91	107.14	110.76	110.76	23,245,987
2026-06-18	121.52	124.50	118.67	120.54	120.54	15,529,855
2026-06-17	116.01	123.00	114.01	120.85	120.85	12,637,726
2026-06-16	116.00	118.40	114.00	116.80	116.80	9,698,757
2026-06-15	111.00	116.80	110.00	116.00	116.00	11,670,049
2026-06-12	122.00	124.44	111.50	111.90	111.90	15,019,796
2026-06-11	162.00	167.25	160.20	166.09	117.64	10,399,915
2026-06-10	165.67	168.50	159.80	163.49	115.79	10,202,255
2026-06-09	167.32	171.48	165.52	168.50	119.34	9,179,241
2026-06-08	165.01	171.20	162.50	165.28	117.06	10,270,699
2026-06-05	182.00	183.00	170.91	173.25	122.71	14,932,566
2026-06-04	177.61	188.01	175.77	185.73	131.55	11,314,345
2026-06-03	182.93	189.30	177.83	180.90	128.13	14,099,442
2026-06-02	184.20	185.50	173.00	182.49	129.25	16,720,496
2026-06-01	202.16	206.86	184.67	185.89	131.66	21,320,128
2026-05-29	207.49	214.60	199.50	202.00	143.07	15,519,882
2026-05-28	195.11	210.58	193.83	205.77	145.74	14,311,683
2026-05-27	190.87	206.00	190.00	192.01	135.99	14,023,175
2026-05-26	179.45	186.07	176.22	183.86	130.22	13,066,089
2026-05-25	180.28	190.88	177.10	184.15	130.43	19,889,611
2026-05-22	178.00	179.88	168.18	176.71	125.16	16,605,038
2026-05-21	167.52	188.60	167.52	172.00	121.82	23,460,049
2026-05-20	156.89	166.66	156.74	164.24	116.33	15,574,812
2026-05-19	148.00	156.00	145.00	153.95	109.04	15,808,646
2026-05-18	139.89	150.84	139.89	144.83	102.58	17,643,876
2026-05-15	133.00	144.89	129.90	141.30	100.08	17,753,526
2026-05-14	118.38	136.94	117.38	132.50	93.845	15,320,631
2026-05-13	114.20	119.50	112.51	116.95	82.832	5,193,084
2026-05-12	114.95	115.80	110.90	114.18	80.870	4,407,163
2026-05-11	116.53	117.50	114.01	114.53	81.118	4,359,525
2026-05-08	117.46	119.00	114.50	116.10	82.230	3,319,043
2026-05-07	114.97	119.80	114.64	118.08	83.632	3,931,183
2026-05-06	115.60	117.49	112.96	115.05	81.486	4,281,418
2026-04-30	112.51	114.95	111.20	114.59	81.160	2,889,994
2026-04-29	112.88	113.77	111.52	112.50	79.680	2,996,561
2026-04-28	113.50	115.42	112.34	112.76	79.864	2,441,982
2026-04-27	115.29	115.78	111.08	114.29	80.948	4,829,252
2026-04-24	120.00	120.00	111.00	114.82	81.323	5,407,885
2026-04-23	118.65	119.50	116.61	117.48	83.207	2,902,978
2026-04-22	116.60	118.97	115.70	118.78	84.128	2,915,192

← NewerPage 2 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.