iRay Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	116.28	123.24	114.62	122.30	61.356	4,319,896
2024-10-24	117.00	119.32	115.71	116.96	58.677	1,807,229
2024-10-23	118.90	120.85	117.25	118.57	59.485	3,158,130
2024-10-22	120.81	122.85	117.95	119.00	59.700	3,426,591
2024-10-21	123.60	126.99	118.02	122.11	61.261	6,031,153
2024-10-18	112.85	126.50	110.66	120.08	60.242	7,023,609
2024-10-17	116.00	117.49	112.64	112.85	56.615	3,586,023
2024-10-16	123.00	124.00	112.83	112.83	56.605	4,686,977
2024-10-15	129.61	134.51	124.25	124.36	62.389	3,165,601
2024-10-14	131.00	132.00	121.98	129.12	64.777	3,961,048
2024-10-11	137.00	138.00	123.01	130.09	65.264	4,667,042
2024-10-10	142.01	147.02	130.11	136.56	68.510	6,112,824
2024-10-09	144.06	155.00	131.98	140.90	70.687	7,589,190
2024-10-08	151.00	152.21	130.02	152.21	76.361	10,033,526
2024-09-30	122.49	130.60	115.08	126.84	63.634	8,795,846
2024-09-27	104.25	115.60	101.75	112.00	56.189	3,442,943
2024-09-26	90.640	99.270	89.040	98.770	49.551	3,887,644
2024-09-25	90.350	92.390	89.170	89.900	45.101	2,912,573
2024-09-24	83.250	89.260	83.200	89.120	44.710	3,164,543
2024-09-23	87.990	87.990	82.510	82.510	41.394	1,690,948
2024-09-20	87.270	88.330	86.050	87.540	43.917	1,095,383
2024-09-19	84.000	89.420	83.640	87.450	43.872	1,844,828
2024-09-18	84.800	87.220	83.010	84.230	42.257	1,162,905
2024-09-13	85.580	87.230	83.880	84.800	42.543	1,895,931
2024-09-12	89.100	90.610	85.600	85.960	43.125	1,682,873
2024-09-11	88.460	91.530	87.190	88.710	44.504	1,500,197
2024-09-10	90.720	90.760	87.330	88.270	44.284	1,863,107
2024-09-09	93.100	93.520	90.000	90.520	45.412	1,439,882
2024-09-06	96.040	96.040	92.600	93.280	46.797	1,336,941
2024-09-05	95.220	97.600	95.160	95.750	48.036	1,064,587
2024-09-04	95.890	97.900	94.010	95.220	47.770	1,819,103
2024-09-03	91.200	95.860	90.470	95.000	47.660	2,068,197
2024-09-02	91.000	93.330	90.400	91.190	45.749	1,417,154
2024-08-30	92.750	93.500	90.680	91.940	46.125	1,609,440
2024-08-29	89.750	92.220	88.020	91.360	45.834	1,779,184
2024-08-28	87.020	91.000	86.870	89.500	44.901	1,463,586
2024-08-27	86.870	88.310	86.020	87.460	43.877	1,196,685
2024-08-26	87.230	89.130	85.880	87.310	43.802	1,485,393
2024-08-23	87.710	88.180	86.400	87.500	43.897	1,411,809
2024-08-22	87.890	88.850	87.030	87.810	44.053	1,090,099
2024-08-21	89.100	90.890	87.610	88.140	44.218	1,355,790
2024-08-20	92.300	93.090	88.680	88.920	44.610	1,643,936
2024-08-19	93.600	96.730	92.460	92.820	46.566	1,396,688
2024-08-16	95.600	95.720	93.030	93.650	46.983	1,543,284
2024-08-15	96.890	99.500	95.100	95.660	47.991	1,328,805
2024-08-14	99.060	99.290	96.180	96.530	48.428	931,531
2024-08-13	99.940	99.980	97.740	99.310	49.822	870,002
2024-08-12	99.590	101.80	97.560	99.900	50.118	1,028,988
2024-08-09	102.05	103.60	99.510	99.590	49.963	1,124,622
2024-08-08	100.23	102.98	99.330	101.04	50.690	1,339,522
2024-08-07	100.99	101.88	99.000	100.33	50.334	1,498,220
2024-08-06	98.980	103.11	97.300	101.99	51.167	2,424,815
2024-08-05	101.75	103.62	96.880	96.890	48.608	2,667,671
2024-08-02	104.36	107.39	102.37	103.26	51.804	1,447,156
2024-08-01	107.01	109.51	103.78	104.60	52.476	1,825,299
2024-07-31	98.760	107.85	97.240	107.36	53.861	2,145,370
2024-07-30	100.90	101.30	98.600	99.040	49.687	1,341,118
2024-07-29	103.13	103.13	100.20	100.63	50.484	1,263,484
2024-07-26	104.48	104.58	101.43	102.66	51.503	1,487,600
2024-07-25	103.93	105.69	103.00	103.63	51.989	1,547,996

← NewerPage 9 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.