iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	110.00	110.00	103.07	104.06	52.205	3,122,679
2025-01-17	97.530	107.50	97.080	105.72	53.038	4,120,327
2025-01-16	96.300	98.430	96.120	97.850	49.090	1,368,058
2025-01-15	97.310	97.880	95.510	96.300	48.312	1,290,985
2025-01-14	95.490	98.460	94.640	97.500	48.914	1,635,292
2025-01-13	95.010	96.880	94.050	94.850	47.585	1,196,572
2025-01-10	97.180	99.770	95.240	95.530	47.926	1,535,171
2025-01-09	97.410	98.800	95.330	97.450	48.889	1,223,557
2025-01-08	97.050	98.320	95.020	97.410	48.869	1,649,767
2025-01-07	97.610	98.000	94.140	97.000	48.663	2,100,875
2025-01-06	96.050	100.44	94.760	98.620	49.476	2,374,146
2025-01-03	98.000	100.85	96.240	96.620	48.473	2,685,744
2025-01-02	93.880	99.360	93.400	98.600	49.466	4,184,748
2024-12-31	95.530	96.600	93.180	95.570	47.946	2,606,494
2024-12-30	94.580	96.270	93.200	95.530	47.926	2,237,902
2024-12-27	94.950	96.790	94.430	95.050	47.685	1,714,484
2024-12-26	94.960	95.600	93.800	94.910	47.615	1,831,373
2024-12-25	98.880	98.880	94.500	95.180	47.750	3,299,895
2024-12-24	98.080	99.800	98.010	98.310	49.321	1,230,554
2024-12-23	100.33	101.43	97.820	98.000	49.165	2,654,251
2024-12-20	99.510	103.50	99.020	100.29	50.314	2,999,223
2024-12-19	101.02	102.13	99.210	99.670	50.003	2,644,047
2024-12-18	102.73	103.36	100.58	102.42	51.383	1,967,126
2024-12-17	103.38	104.86	101.66	102.50	51.423	1,723,108
2024-12-16	106.16	106.44	102.60	103.88	52.115	2,439,662
2024-12-13	109.08	109.98	106.16	106.16	53.259	2,392,417
2024-12-12	109.06	112.43	108.60	109.95	55.160	1,868,150
2024-12-11	110.01	111.98	109.00	109.06	54.714	1,741,754
2024-12-10	112.48	113.00	109.00	110.30	55.336	2,765,140
2024-12-09	110.20	112.48	107.76	107.84	54.102	2,497,102
2024-12-06	108.28	113.86	107.50	111.93	56.153	5,059,283
2024-12-05	109.65	110.80	104.70	104.90	52.627	3,593,873
2024-12-04	112.50	112.50	109.20	109.82	55.095	2,245,068
2024-12-03	114.00	114.17	109.06	112.50	56.440	3,172,309
2024-12-02	116.20	116.97	112.62	114.15	57.267	2,565,714
2024-11-29	113.00	117.98	111.66	116.11	58.251	2,429,802
2024-11-28	113.39	113.52	111.26	111.99	56.184	1,328,176
2024-11-27	111.52	114.35	109.51	113.80	57.092	1,791,688
2024-11-26	112.20	113.87	110.10	111.48	55.928	1,596,578
2024-11-25	108.00	113.55	108.00	112.26	56.319	3,052,960
2024-11-22	112.90	112.93	108.54	108.85	54.608	2,573,993
2024-11-21	117.60	117.60	112.11	112.93	56.655	2,217,865
2024-11-20	114.83	117.53	112.00	117.00	58.697	2,022,169
2024-11-19	113.18	115.30	111.66	114.87	57.628	1,741,089
2024-11-18	112.37	117.68	110.78	113.32	56.851	3,431,405
2024-11-15	119.31	120.00	111.75	112.20	56.289	4,628,342
2024-11-14	128.10	128.10	119.26	119.65	60.026	3,124,528
2024-11-13	130.00	130.98	122.00	128.00	64.216	4,377,395
2024-11-12	127.00	134.29	127.00	128.60	64.517	6,375,335
2024-11-11	123.05	129.97	121.50	125.00	62.711	6,784,516
2024-11-08	115.31	125.57	115.00	122.68	61.547	7,114,580
2024-11-07	109.87	115.36	107.71	114.51	57.448	4,588,775
2024-11-06	115.06	116.20	110.05	110.87	55.622	5,839,435
2024-11-05	115.02	117.20	113.33	115.31	57.849	4,886,044
2024-11-04	116.70	117.09	111.62	116.45	58.421	4,379,625
2024-11-01	116.54	119.51	115.77	116.75	58.572	2,084,295
2024-10-31	115.75	117.80	113.58	117.44	58.918	3,718,696
2024-10-30	117.59	120.22	115.15	115.88	58.135	2,743,461
2024-10-29	121.40	122.12	115.91	120.59	60.498	3,797,880
2024-10-28	122.00	125.58	116.00	122.37	61.391	4,564,802

← NewerPage 8 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.