iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	119.10	120.28	116.80	118.30	59.349	4,294,832
2025-04-22	121.19	123.38	119.01	119.25	59.826	4,008,021
2025-04-21	119.55	122.47	117.52	121.95	61.180	3,323,101
2025-04-18	122.60	122.63	119.30	120.50	60.453	4,209,689
2025-04-17	124.25	128.50	122.41	122.65	61.532	4,576,956
2025-04-16	124.76	130.00	124.17	125.40	62.911	4,220,730
2025-04-15	130.09	130.09	121.56	126.76	63.594	6,904,080
2025-04-14	133.65	135.10	129.12	130.09	65.264	8,274,533
2025-04-11	127.41	141.58	127.41	135.10	67.778	10,169,624
2025-04-10	126.00	130.94	124.00	127.30	63.864	7,127,212
2025-04-09	120.00	131.06	118.00	127.20	63.814	10,671,214
2025-04-08	119.24	127.00	119.24	122.19	61.301	10,865,487
2025-04-07	107.20	125.50	107.20	117.05	58.722	15,311,194
2025-04-03	117.46	118.96	112.02	112.08	56.229	3,608,583
2025-04-02	120.74	121.15	118.08	118.66	59.530	2,011,401
2025-04-01	114.00	122.19	113.50	120.74	60.573	5,173,539
2025-03-31	113.00	116.66	112.50	114.40	57.393	3,017,124
2025-03-28	110.98	117.50	109.66	114.01	57.197	5,569,865
2025-03-27	110.50	111.11	107.69	110.78	55.577	2,211,252
2025-03-26	108.97	111.14	106.89	110.51	55.441	3,217,634
2025-03-25	105.85	111.28	104.52	109.45	54.909	4,547,105
2025-03-24	105.00	107.10	104.63	105.85	53.103	2,284,844
2025-03-21	110.00	110.02	104.63	105.88	53.118	3,330,876
2025-03-20	110.60	114.73	109.53	110.00	55.185	4,791,621
2025-03-19	113.36	114.42	110.00	110.49	55.431	3,537,110
2025-03-18	112.82	114.36	110.69	113.72	57.052	3,201,910
2025-03-17	114.99	115.10	111.18	111.50	55.938	4,582,932
2025-03-14	113.67	116.50	112.46	114.66	57.523	5,942,120
2025-03-13	112.82	118.60	111.98	115.21	57.799	4,787,711
2025-03-12	113.15	114.50	112.01	113.41	56.896	2,134,804
2025-03-11	115.00	116.00	111.12	113.32	56.851	2,414,271
2025-03-10	118.31	118.79	114.60	116.18	58.286	2,178,834
2025-03-07	114.50	117.12	112.18	116.60	58.496	2,913,687
2025-03-06	110.00	116.48	109.30	114.39	57.388	3,696,291
2025-03-05	111.50	111.50	107.60	109.95	55.160	2,234,558
2025-03-04	109.50	112.01	109.00	111.30	55.837	1,760,383
2025-03-03	111.90	115.75	109.78	110.16	55.266	2,778,986
2025-02-28	115.50	115.99	109.85	111.30	55.837	3,150,456
2025-02-27	117.39	119.30	115.46	116.16	58.276	2,661,509
2025-02-26	114.30	118.86	112.50	117.39	58.893	3,826,251
2025-02-25	111.49	114.45	109.22	112.85	56.615	2,727,763
2025-02-24	114.80	115.00	110.50	112.56	56.470	3,244,141
2025-02-21	113.90	115.53	112.00	114.80	57.593	4,066,331
2025-02-20	108.50	115.89	108.00	114.58	57.483	4,965,481
2025-02-19	108.48	110.48	105.50	109.12	54.744	2,198,400
2025-02-18	112.02	113.80	105.43	108.46	54.413	4,403,404
2025-02-17	108.00	114.00	106.55	113.04	56.710	6,594,459
2025-02-14	101.05	109.33	101.05	107.45	53.906	4,927,428
2025-02-13	105.05	105.55	101.00	101.03	50.685	2,761,820
2025-02-12	104.23	105.95	103.02	104.93	52.642	1,641,102
2025-02-11	107.96	108.81	104.60	104.66	52.506	2,064,618
2025-02-10	104.26	108.88	102.11	108.30	54.332	3,824,957
2025-02-07	101.83	107.50	100.40	104.34	52.346	4,698,510
2025-02-06	99.610	103.25	98.500	101.45	50.896	2,045,407
2025-02-05	102.46	103.33	98.720	100.10	50.219	2,126,021
2025-01-27	103.46	104.90	100.22	101.90	51.122	1,330,736
2025-01-24	103.56	103.79	101.75	102.99	51.668	1,578,395
2025-01-23	108.68	110.00	103.26	103.56	51.954	2,165,666
2025-01-22	107.50	107.99	105.01	106.55	53.454	1,528,613
2025-01-21	103.70	109.65	101.31	108.58	54.473	3,440,909

← NewerPage 7 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.