iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	111.80	117.96	111.80	116.55	82.548	4,459,014
2026-01-15	111.19	113.28	110.20	111.42	78.915	2,241,688
2026-01-14	111.24	116.84	111.10	112.38	79.595	3,791,421
2026-01-13	112.93	114.60	110.90	112.02	79.340	4,339,900
2026-01-12	112.00	113.00	110.08	112.06	79.368	3,023,868
2026-01-09	109.10	112.70	108.09	112.11	79.404	3,616,648
2026-01-08	108.00	110.18	107.35	109.00	77.201	2,969,792
2026-01-07	110.15	110.58	107.35	108.30	76.705	2,365,382
2026-01-06	108.00	110.69	107.29	109.44	77.513	4,901,664
2026-01-05	101.11	108.49	100.13	107.69	76.273	5,650,320
2025-12-31	103.00	103.29	100.89	101.11	71.613	1,990,258
2025-12-30	103.00	104.56	101.51	102.31	72.463	3,004,115
2025-12-29	102.82	104.75	100.81	103.39	73.228	4,047,583
2025-12-26	105.57	106.78	101.26	103.00	72.951	4,962,847
2025-12-25	102.90	107.60	102.90	105.57	74.772	5,078,670
2025-12-24	105.11	105.11	97.710	102.61	72.675	7,737,668
2025-12-23	104.62	105.35	103.68	104.18	73.787	2,105,189
2025-12-22	106.41	107.77	104.00	105.36	74.623	3,191,557
2025-12-19	100.94	107.20	100.51	106.66	75.544	4,865,929
2025-12-18	98.000	102.80	98.000	101.56	71.931	3,531,311
2025-12-17	97.000	98.880	95.600	97.420	68.999	2,597,590
2025-12-16	98.460	99.400	96.600	97.000	68.702	1,345,769
2025-12-15	99.230	101.20	98.530	98.530	69.785	1,614,767
2025-12-12	97.660	100.96	97.080	100.50	71.181	3,157,218
2025-12-11	100.53	100.90	97.120	97.470	69.035	2,029,731
2025-12-10	99.280	100.94	98.510	100.50	71.181	1,914,672
2025-12-09	99.280	100.29	98.770	99.550	70.508	1,539,260
2025-12-08	101.50	102.43	98.890	99.150	70.224	2,527,690
2025-12-05	102.09	102.09	100.06	101.35	71.783	1,839,565
2025-12-04	99.000	103.44	99.000	101.90	72.172	2,813,710
2025-12-03	99.980	100.36	98.700	99.000	70.118	1,335,209
2025-12-02	100.93	100.98	98.740	99.890	70.749	1,657,845
2025-12-01	103.61	104.58	100.22	100.84	71.422	3,057,003
2025-11-28	102.74	104.05	102.45	103.82	73.532	1,057,295
2025-11-27	101.31	104.47	101.23	102.71	72.746	1,323,110
2025-11-26	102.65	103.49	101.12	101.98	72.229	1,425,102
2025-11-25	101.70	104.75	101.70	101.71	72.038	1,743,740
2025-11-24	101.99	102.96	100.59	101.77	72.080	1,526,175
2025-11-21	101.55	104.44	100.00	101.59	71.953	2,162,679
2025-11-20	105.00	105.50	101.50	102.30	72.456	1,808,506
2025-11-19	102.79	105.28	102.13	104.22	73.815	1,817,531
2025-11-18	104.05	104.05	102.15	103.08	73.008	1,639,097
2025-11-17	102.51	104.60	102.01	104.00	73.660	1,987,280
2025-11-14	106.75	107.60	103.05	103.05	72.987	3,500,711
2025-11-13	108.43	109.78	106.95	107.05	75.820	2,508,647
2025-11-12	110.09	110.29	107.84	108.80	77.059	2,560,429
2025-11-11	107.24	110.38	106.64	109.90	77.838	3,077,624
2025-11-10	107.19	107.64	105.56	107.06	75.827	1,361,397
2025-11-07	106.11	108.25	105.71	107.00	75.784	2,310,414
2025-11-06	105.45	107.41	105.21	106.70	75.572	2,146,552
2025-11-05	105.11	106.91	105.02	105.50	74.722	1,632,646
2025-11-04	108.96	109.95	105.06	106.10	75.147	2,913,887
2025-11-03	108.29	111.50	108.29	109.32	77.428	3,573,684
2025-10-31	111.33	112.60	108.08	108.61	76.925	3,347,225
2025-10-30	115.34	115.50	111.55	111.68	79.099	3,708,100
2025-10-29	120.00	120.99	114.39	115.58	81.861	4,167,263
2025-10-28	114.44	118.00	113.88	117.65	83.327	3,279,235
2025-10-27	118.81	119.88	113.33	114.57	81.146	5,452,554
2025-10-24	115.80	120.28	114.33	120.00	84.992	4,711,855
2025-10-23	113.61	115.00	112.32	114.97	81.429	2,109,527

← NewerPage 4 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.