iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	117.88	117.88	115.66	116.61	82.591	2,601,167
2026-04-20	112.99	117.98	111.51	116.89	82.789	3,981,363
2026-04-17	110.96	114.27	110.03	113.20	80.176	3,669,486
2026-04-16	107.50	111.99	106.30	111.18	78.745	4,772,798
2026-04-15	107.37	110.26	106.36	106.60	75.501	3,976,578
2026-04-14	104.56	106.61	104.40	106.10	75.147	2,963,570
2026-04-13	105.00	106.91	103.65	104.28	73.858	4,073,106
2026-04-10	106.20	108.47	105.78	107.00	75.784	2,861,146
2026-04-09	108.47	108.56	105.30	106.63	75.522	3,122,921
2026-04-08	106.88	109.85	106.01	109.61	77.633	4,812,619
2026-04-07	105.90	107.55	103.39	104.50	74.014	3,849,056
2026-04-03	108.68	108.68	104.88	106.62	75.515	2,563,862
2026-04-02	111.50	111.50	107.51	108.07	76.542	3,356,063
2026-04-01	111.09	113.48	109.76	111.50	78.972	6,583,252
2026-03-31	105.90	110.30	105.10	108.69	76.981	9,493,710
2026-03-30	104.11	106.22	102.20	103.49	73.298	4,521,942
2026-03-27	105.25	107.69	104.02	106.02	75.090	3,551,814
2026-03-26	110.38	110.99	103.50	104.68	74.141	6,699,102
2026-03-25	112.50	115.19	109.80	110.38	78.178	3,801,523
2026-03-24	110.99	113.98	108.60	113.95	80.707	2,792,489
2026-03-23	111.90	114.68	108.14	109.55	77.590	3,303,041
2026-03-20	113.50	115.99	113.10	113.10	80.105	2,276,635
2026-03-19	116.46	117.19	112.60	114.01	80.749	2,738,558
2026-03-18	114.23	118.44	114.01	117.88	83.490	2,303,957
2026-03-17	117.10	117.95	114.00	114.71	81.245	2,587,461
2026-03-16	117.39	117.39	113.52	116.08	82.215	2,880,778
2026-03-13	117.05	118.99	116.00	116.74	82.683	2,496,141
2026-03-12	120.08	122.45	117.29	118.06	83.618	3,372,427
2026-03-11	122.01	124.97	120.61	120.63	85.438	3,010,533
2026-03-10	121.50	124.00	119.90	122.20	86.550	3,807,486
2026-03-09	124.22	125.00	115.15	120.25	85.169	5,712,302
2026-03-06	126.10	129.45	123.55	126.57	89.645	4,141,401
2026-03-05	124.80	129.72	124.80	125.20	88.675	3,530,751
2026-03-04	123.54	125.99	121.29	122.51	86.770	3,037,867
2026-03-03	130.00	131.45	124.28	124.79	88.384	4,723,647
2026-03-02	119.91	131.88	119.50	130.43	92.379	7,814,702
2026-02-27	120.44	122.87	119.60	121.32	85.927	2,656,619
2026-02-26	119.47	122.58	118.30	120.89	85.622	3,453,623
2026-02-25	120.90	121.63	118.10	119.91	84.928	3,884,512
2026-02-24	121.93	122.60	120.02	121.36	85.955	2,570,065
2026-02-13	122.01	122.96	120.09	120.52	85.360	2,601,478
2026-02-12	123.83	125.00	122.22	122.60	86.833	3,547,658
2026-02-11	123.11	127.77	123.11	124.20	87.967	3,703,210
2026-02-10	124.97	126.80	123.40	123.89	87.747	3,139,253
2026-02-09	124.29	124.50	120.04	123.56	87.513	4,309,167
2026-02-06	119.50	124.90	119.19	122.07	86.458	2,947,547
2026-02-05	120.00	125.20	120.00	121.60	86.125	5,149,744
2026-02-04	119.64	121.43	118.09	121.09	85.764	4,562,717
2026-02-03	113.00	119.49	112.32	119.24	84.454	5,740,365
2026-02-02	118.85	118.85	111.06	111.34	78.858	6,188,449
2026-01-30	119.00	121.44	117.05	118.34	83.816	4,961,272
2026-01-29	126.50	127.44	118.19	119.20	84.425	7,473,545
2026-01-28	113.78	118.20	113.78	114.00	80.742	3,310,259
2026-01-27	115.78	118.28	113.00	117.35	83.115	2,947,382
2026-01-26	119.70	122.00	113.80	115.44	81.762	5,257,660
2026-01-23	116.08	119.86	115.12	119.79	84.843	2,265,551
2026-01-22	117.29	120.18	115.03	115.50	81.805	2,050,533
2026-01-21	114.23	117.34	113.28	116.71	82.662	2,239,647
2026-01-20	119.54	120.51	113.70	115.46	81.776	3,798,268
2026-01-19	117.34	121.73	116.18	119.54	84.666	4,578,788

← NewerPage 3 of 5 · 243 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.