iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	114.43	115.87	113.37	113.40	80.317	1,782,170
2025-10-21	113.88	116.99	113.00	114.40	81.026	3,429,451
2025-10-20	113.66	115.00	112.21	113.18	80.162	1,627,910
2025-10-17	115.89	116.55	111.90	112.25	79.503	2,476,030
2025-10-16	115.00	119.35	114.15	116.40	82.442	3,525,263
2025-10-15	113.52	115.16	111.70	114.35	80.990	2,082,852
2025-10-14	113.94	117.51	112.69	113.30	80.246	4,486,742
2025-10-13	111.50	117.84	111.50	112.52	79.694	5,395,810
2025-10-10	124.50	126.00	115.26	115.67	81.925	3,837,597
2025-10-09	116.99	125.24	116.99	124.21	87.974	4,993,076
2025-09-30	113.38	116.86	112.12	115.76	81.989	2,879,235
2025-09-29	114.48	114.81	110.70	113.35	80.282	3,549,106
2025-09-26	118.94	119.15	113.63	113.63	80.480	3,224,489
2025-09-25	117.95	119.87	116.01	118.94	84.241	3,390,910
2025-09-24	111.43	118.14	110.09	116.81	82.732	5,809,179
2025-09-23	114.00	114.78	108.39	111.71	79.120	3,903,377
2025-09-22	113.20	114.99	110.92	113.25	80.211	3,022,651
2025-09-19	110.72	116.48	110.72	112.66	79.793	4,145,680
2025-09-18	113.84	115.44	109.89	110.65	78.370	4,227,542
2025-09-17	114.37	115.67	111.66	114.00	80.742	4,093,840
2025-09-16	109.70	115.17	108.00	114.65	81.203	4,772,696
2025-09-15	112.57	113.00	108.42	109.82	77.782	3,790,392
2025-09-12	111.86	112.34	110.11	111.48	78.957	3,058,270
2025-09-11	109.96	112.50	108.00	111.30	78.830	3,802,502
2025-09-10	112.00	114.45	109.60	110.18	78.037	3,541,664
2025-09-09	117.01	117.62	111.05	112.54	79.708	5,266,296
2025-09-08	114.83	119.76	113.53	118.49	83.922	4,143,395
2025-09-05	111.36	115.03	111.36	114.81	81.316	3,224,905
2025-09-04	118.60	118.60	108.72	110.97	78.596	4,498,698
2025-09-03	113.86	118.44	112.41	116.88	82.782	3,721,379
2025-09-02	117.62	117.62	112.12	113.28	80.232	3,330,496
2025-09-01	119.99	120.70	115.46	117.77	83.412	4,407,197
2025-08-29	116.50	121.90	113.52	120.70	85.488	5,777,979
2025-08-28	114.47	116.22	111.64	115.67	81.925	4,356,135
2025-08-27	111.06	119.55	110.56	114.54	81.125	6,868,218
2025-08-26	112.47	113.49	111.00	111.00	78.617	2,281,934
2025-08-25	110.00	114.42	109.78	112.45	79.644	4,571,963
2025-08-22	111.93	113.71	109.50	111.70	79.113	3,701,315
2025-08-21	110.18	115.15	108.95	111.92	79.269	5,233,515
2025-08-20	110.00	110.58	107.00	110.15	78.015	4,682,150
2025-08-19	106.44	115.85	106.17	110.00	77.909	8,050,984
2025-08-18	99.900	110.50	99.850	108.01	76.500	9,589,759
2025-08-15	91.400	95.580	91.300	95.350	67.533	3,327,746
2025-08-14	96.500	96.860	91.300	91.980	65.146	4,820,730
2025-08-13	97.000	97.950	96.310	97.050	68.737	3,700,524
2025-08-12	93.500	98.250	92.510	98.000	69.410	6,631,826
2025-08-11	88.660	93.720	88.380	93.500	66.223	4,845,520
2025-08-08	89.080	90.620	86.600	88.380	62.597	3,240,046
2025-08-07	87.180	89.950	86.660	88.290	62.533	3,876,504
2025-08-06	85.150	87.950	84.660	87.280	61.817	2,923,009
2025-08-05	84.780	85.350	84.400	85.180	60.330	1,406,759
2025-08-04	84.400	85.310	83.550	84.770	60.040	2,539,881
2025-08-01	85.500	86.790	84.300	84.940	60.160	2,308,103
2025-07-31	84.800	87.520	84.800	85.490	60.550	3,625,176
2025-07-30	87.000	87.000	84.350	85.260	60.387	3,834,126
2025-07-29	86.550	87.080	84.600	87.040	61.647	3,981,735
2025-07-28	88.330	88.440	86.310	86.550	61.300	2,712,620
2025-07-25	85.580	88.500	85.110	88.250	62.504	3,599,089
2025-07-24	86.800	87.280	83.790	85.790	60.762	5,191,685
2025-07-23	90.000	91.160	87.610	87.990	62.320	3,742,384

← NewerPage 5 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.