iRay Technology Co Ltd historical data

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

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
2026-09-18	91.120	92.550	89.400	91.250	91.250	3,941,665
2026-09-17	91.990	92.550	90.050	90.580	90.580	2,930,660
2026-09-16	89.640	91.950	88.600	91.700	91.700	2,853,361
2026-09-15	87.880	90.990	87.880	89.650	89.650	2,847,114
2026-09-14	88.040	89.350	86.200	88.190	88.190	2,826,079
2026-09-11	89.000	90.020	86.600	88.540	88.540	3,015,993
2026-09-10	90.310	91.640	88.510	90.410	90.410	3,546,824
2026-09-09	92.300	93.070	89.670	90.320	90.320	3,724,341
2026-09-08	93.050	94.850	91.380	91.700	91.700	2,997,031
2026-09-07	90.300	95.340	90.000	93.940	93.940	4,447,904
2026-09-04	93.870	95.170	90.000	90.700	90.700	4,255,747
2026-09-03	93.010	94.360	92.190	92.890	92.890	3,591,496
2026-09-02	93.790	95.570	92.180	92.630	92.630	4,455,701
2026-09-01	98.000	98.760	94.300	94.500	94.500	3,853,104
2026-08-31	92.790	99.310	92.520	98.620	98.620	4,733,604
2026-08-28	98.000	99.520	94.330	94.610	94.610	4,053,243
2026-08-27	97.740	99.200	95.210	98.380	98.380	3,285,299
2026-08-26	97.150	98.460	95.680	96.750	96.750	2,287,814
2026-08-25	95.600	98.100	94.610	97.010	97.010	3,345,788
2026-08-24	100.17	100.90	95.550	97.150	97.150	4,805,950
2026-08-21	98.400	101.46	97.390	100.94	100.94	5,963,874
2026-08-20	98.160	104.29	96.450	98.950	98.950	8,364,454
2026-08-19	97.700	99.000	95.300	96.330	96.330	6,976,376
2026-08-18	99.900	101.37	97.970	100.30	100.30	6,822,219
2026-08-17	98.100	100.50	95.140	99.850	99.850	7,354,413
2026-08-14	96.320	97.860	94.320	97.300	97.300	9,136,966
2026-08-13	94.500	101.09	94.490	97.860	97.860	9,628,548
2026-08-12	92.010	95.120	92.010	94.540	94.540	5,038,564
2026-08-11	90.900	95.900	89.230	93.440	93.440	7,441,883
2026-08-10	96.480	96.990	89.000	90.550	90.550	9,641,013
2026-08-07	90.500	98.660	89.620	96.390	96.390	10,392,527
2026-08-06	89.000	92.300	87.140	91.450	91.450	6,671,777
2026-08-05	86.280	90.880	85.050	90.080	90.080	7,435,185
2026-08-04	83.500	87.900	81.610	86.720	86.720	7,337,283
2026-08-03	84.010	85.280	82.130	82.760	82.760	5,810,245
2026-07-31	86.970	91.200	83.560	84.060	84.060	8,503,151
2026-07-30	85.010	86.080	79.170	80.200	80.200	7,529,293
2026-07-29	85.960	88.000	83.260	86.230	86.230	5,803,172
2026-07-28	89.000	91.800	85.610	86.170	86.170	4,732,134
2026-07-27	90.000	92.380	87.800	91.120	91.120	6,493,588
2026-07-24	88.860	93.240	88.100	90.210	90.210	6,982,444
2026-07-23	89.930	91.800	88.310	90.270	90.270	6,410,450
2026-07-22	93.330	93.780	88.310	88.920	88.920	7,957,439
2026-07-21	86.510	94.480	82.090	93.870	93.870	11,874,179

Page 1 of 21 · 1,216 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.