iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	397.30	404.40	387.50	397.21	98.864	1,631,058
2022-01-28	380.10	400.59	378.35	397.19	98.859	1,510,079
2022-01-27	385.00	397.51	383.38	386.32	96.153	731,079
2022-01-26	409.87	409.87	383.00	391.85	97.530	970,480
2022-01-25	418.49	425.00	404.00	406.00	101.05	1,324,641
2022-01-24	388.20	418.58	388.20	414.03	103.05	1,986,598
2022-01-21	402.00	402.00	385.10	394.00	98.065	1,455,543
2022-01-20	415.00	419.99	392.93	400.00	99.558	4,784,351
2022-01-19	467.87	467.87	407.76	417.26	103.85	5,764,631
2022-01-18	450.84	470.69	445.91	455.08	113.27	2,100,755
2022-01-17	432.48	458.99	428.01	451.95	112.49	2,069,512
2022-01-14	426.45	446.00	426.45	433.26	107.84	1,737,505
2022-01-13	427.86	452.00	422.03	436.45	108.63	3,221,677
2022-01-12	417.88	438.46	417.88	432.05	107.54	3,110,362
2022-01-11	440.00	442.71	412.00	415.85	103.50	4,220,758
2022-01-10	442.72	451.51	430.63	442.90	110.24	1,475,331
2022-01-07	448.00	457.96	434.23	438.00	109.02	1,605,274
2022-01-06	456.78	468.20	446.00	450.98	112.25	2,125,607
2022-01-05	470.00	481.98	438.97	448.97	111.75	3,079,925
2022-01-04	491.93	502.70	475.76	480.50	119.59	1,412,629
2021-12-31	501.10	512.16	488.00	496.90	123.68	1,116,518
2021-12-30	488.30	518.57	488.22	507.66	126.35	1,386,475
2021-12-29	499.02	499.02	473.05	488.30	121.54	1,160,808
2021-12-28	488.00	505.88	482.20	499.02	124.20	1,060,734
2021-12-27	508.85	515.30	481.93	484.99	120.71	2,058,617
2021-12-24	513.00	530.99	500.90	508.87	126.66	1,344,544
2021-12-23	525.00	534.00	502.00	516.65	128.59	1,730,813
2021-12-22	505.00	540.00	499.02	528.66	131.58	1,544,711
2021-12-21	505.26	522.40	500.00	503.00	125.19	1,154,961
2021-12-20	514.36	517.99	500.00	511.78	127.38	1,131,581
2021-12-17	519.00	526.99	511.55	519.47	129.29	779,237
2021-12-16	536.30	549.97	518.79	524.33	130.50	1,080,538
2021-12-15	542.10	547.91	525.46	526.50	131.04	1,250,556
2021-12-14	546.51	554.99	536.50	537.10	133.68	1,032,118
2021-12-13	557.76	559.12	542.01	548.71	136.57	1,508,653
2021-12-10	540.40	565.55	530.00	564.44	140.49	1,642,134
2021-12-09	552.75	552.75	537.97	542.58	135.05	1,099,189
2021-12-08	513.80	550.00	508.81	546.83	136.10	1,896,524
2021-12-07	515.50	527.33	491.53	506.21	125.99	1,841,643
2021-12-06	530.49	559.31	512.00	520.50	129.55	2,086,538
2021-12-03	543.38	562.91	528.11	535.00	133.16	2,252,487
2021-12-02	544.98	548.00	531.31	535.35	133.25	1,930,711
2021-12-01	550.01	562.59	531.76	537.00	133.66	1,498,204
2021-11-30	547.23	556.88	530.00	548.00	136.39	1,349,496
2021-11-29	534.00	548.00	526.19	540.00	134.40	1,564,933
2021-11-26	558.87	559.45	520.04	534.00	132.91	2,434,483
2021-11-25	529.32	558.94	529.32	553.00	137.64	2,064,775
2021-11-24	517.78	550.00	514.64	532.65	132.57	2,348,289
2021-11-23	502.17	532.32	502.17	517.99	128.93	1,784,964
2021-11-22	483.80	512.97	483.80	503.29	125.27	1,830,069
2021-11-19	483.80	498.50	479.14	483.88	120.44	1,629,526
2021-11-18	471.66	491.00	463.26	481.94	119.95	2,313,645
2021-11-17	437.99	478.95	436.55	473.50	117.85	2,470,625
2021-11-16	439.00	455.50	431.66	439.00	109.27	1,964,325
2021-11-15	444.00	449.02	436.67	446.10	111.03	1,070,158
2021-11-12	449.00	464.40	443.05	445.20	110.81	1,085,190
2021-11-11	447.11	454.97	432.57	451.97	112.49	1,580,945
2021-11-10	448.81	464.30	442.87	448.78	111.70	1,060,999
2021-11-09	443.98	466.00	435.03	453.00	112.75	1,496,948
2021-11-08	450.31	450.31	428.00	441.00	109.76	1,899,118

← NewerPage 20 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.