iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	88.400	90.700	88.090	90.210	63.893	3,008,402
2025-07-21	87.800	89.250	87.280	88.700	62.823	1,925,721
2025-07-18	87.700	88.000	87.010	87.830	62.207	1,392,637
2025-07-17	88.900	89.680	86.330	87.700	62.115	2,925,155
2025-07-16	89.360	91.800	88.390	88.900	62.965	2,337,021
2025-07-15	87.050	89.280	86.990	88.950	63.000	1,898,498
2025-07-14	88.550	89.450	86.750	87.350	61.867	2,694,042
2025-07-11	89.200	90.130	87.060	88.550	62.717	3,275,664
2025-07-10	88.350	91.070	88.010	89.450	63.354	2,389,786
2025-07-09	87.920	89.660	87.210	88.640	62.781	3,152,844
2025-07-08	87.280	88.350	86.860	88.000	62.327	1,964,366
2025-07-07	86.200	88.580	85.850	87.920	62.271	3,910,683
2025-07-04	85.620	86.450	84.700	84.850	60.096	2,062,743
2025-07-03	86.700	87.990	85.220	85.500	60.557	2,052,584
2025-07-02	87.810	88.600	86.500	86.700	61.407	1,502,361
2025-07-01	87.660	88.830	86.250	88.500	62.682	2,479,268
2025-06-30	88.980	90.100	86.800	87.610	62.051	2,772,242
2025-06-27	88.680	91.000	86.440	88.960	63.007	2,921,354
2025-06-26	89.500	90.460	88.100	88.770	62.873	1,799,511
2025-06-25	87.790	90.700	87.450	89.950	63.708	3,213,302
2025-06-24	87.800	89.140	86.400	87.700	62.115	2,519,228
2025-06-23	87.830	88.000	85.800	87.590	62.037	2,317,709
2025-06-20	85.040	88.550	85.040	87.200	61.761	4,045,969
2025-06-19	85.350	86.500	84.720	85.040	60.231	1,928,549
2025-06-18	121.20	121.62	118.68	119.89	60.147	2,452,908
2025-06-17	124.20	125.57	121.02	122.00	61.205	2,367,088
2025-06-16	125.37	128.35	122.60	123.09	61.752	3,010,757
2025-06-13	127.07	129.76	124.28	124.28	62.349	3,871,954
2025-06-12	127.53	129.31	125.30	127.60	64.015	2,801,588
2025-06-11	124.55	128.35	124.55	128.18	64.306	2,671,313
2025-06-10	131.31	131.50	125.00	126.00	63.212	5,431,471
2025-06-09	132.52	135.90	131.17	131.31	65.876	2,276,240
2025-06-06	132.98	134.25	131.08	132.52	66.483	1,954,541
2025-06-05	128.20	135.50	127.55	133.40	66.925	3,842,007
2025-06-04	129.54	129.94	127.77	128.70	64.567	1,514,658
2025-06-03	130.50	132.45	128.16	129.25	64.843	3,013,464
2025-05-30	130.11	135.33	128.83	131.29	65.866	3,260,512
2025-05-29	128.65	132.39	128.65	130.00	65.219	3,090,851
2025-05-28	126.72	131.60	126.28	129.47	64.953	4,062,139
2025-05-27	133.61	134.00	126.38	128.00	64.216	3,154,406
2025-05-26	127.81	139.00	127.81	132.00	66.222	6,931,992
2025-05-23	122.51	125.79	122.18	122.92	61.667	2,282,970
2025-05-22	122.26	123.80	120.68	120.86	60.634	1,332,731
2025-05-21	121.72	123.40	121.72	123.25	61.833	1,243,437
2025-05-20	123.11	124.62	121.17	121.63	61.020	3,048,519
2025-05-19	125.95	126.00	123.30	124.05	62.234	1,851,884
2025-05-16	124.01	126.48	122.36	125.30	62.861	2,153,585
2025-05-15	126.70	126.70	124.12	124.15	62.284	1,837,768
2025-05-14	130.55	130.60	126.40	126.60	63.513	2,417,838
2025-05-13	128.25	130.88	124.06	130.85	65.645	4,707,357
2025-05-12	129.38	130.14	125.14	127.60	64.015	5,056,890
2025-05-09	125.47	130.10	124.09	129.45	64.943	4,962,247
2025-05-08	123.00	127.59	122.73	125.45	62.936	3,278,637
2025-05-07	123.00	124.94	121.81	123.63	62.023	3,066,031
2025-05-06	121.49	123.23	117.63	122.58	61.496	2,893,199
2025-04-30	122.02	123.94	120.91	121.01	60.709	2,891,162
2025-04-29	121.00	124.68	120.08	123.00	61.707	2,953,476
2025-04-28	118.29	124.00	118.00	122.68	61.547	4,900,880
2025-04-25	118.80	120.42	115.26	119.06	59.731	3,539,869
2025-04-24	117.99	120.90	116.60	118.41	59.404	2,997,841

← NewerPage 6 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.