iRay Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 75.350 | 78.010 | 74.420 | 77.700 | 77.700 | 4,789,095 |
| 2026-10-19 | 72.600 | 77.010 | 72.300 | 75.700 | 75.700 | 4,833,079 |
| 2026-10-16 | 74.000 | 74.730 | 72.120 | 73.030 | 73.030 | 4,727,674 |
| 2026-10-15 | 73.530 | 74.890 | 71.240 | 72.330 | 72.330 | 4,996,616 |
| 2026-10-14 | 76.220 | 77.940 | 75.500 | 75.820 | 75.820 | 3,206,453 |
| 2026-10-13 | 76.500 | 78.250 | 75.000 | 76.750 | 76.750 | 4,506,897 |
| 2026-10-12 | 79.980 | 80.950 | 78.510 | 78.790 | 78.790 | 3,097,908 |
| 2026-10-09 | 79.980 | 80.600 | 77.790 | 79.990 | 79.990 | 5,470,888 |
| 2026-10-08 | 83.210 | 83.950 | 79.590 | 80.410 | 80.410 | 4,798,609 |
| 2026-09-30 | 84.650 | 85.100 | 82.660 | 83.200 | 83.200 | 3,347,040 |
| 2026-09-29 | 84.800 | 85.910 | 83.180 | 83.720 | 83.720 | 4,787,629 |
| 2026-09-28 | 88.250 | 88.500 | 82.440 | 84.970 | 84.970 | 8,345,472 |
| 2026-09-24 | 95.000 | 95.600 | 88.000 | 89.100 | 89.100 | 7,511,504 |
| 2026-09-23 | 95.740 | 98.880 | 93.070 | 95.950 | 95.950 | 9,270,168 |
| 2026-09-22 | 92.100 | 98.730 | 92.000 | 96.270 | 96.270 | 10,998,433 |
| 2026-09-21 | 91.930 | 93.000 | 89.000 | 89.850 | 89.850 | 4,928,770 |
Page 1 of 1 · 16 trading days
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.