Jiangsu Skyray Instrument Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 4.530 | 4.560 | 4.380 | 4.380 | 4.380 | 8,988,400 |
| 2026-10-21 | 4.600 | 4.640 | 4.510 | 4.550 | 4.550 | 7,948,700 |
| 2026-10-20 | 4.500 | 4.610 | 4.410 | 4.570 | 4.570 | 8,565,616 |
| 2026-10-19 | 4.520 | 4.570 | 4.330 | 4.500 | 4.500 | 10,235,900 |
| 2026-10-16 | 4.600 | 4.720 | 4.520 | 4.560 | 4.560 | 11,122,106 |
| 2026-10-15 | 4.600 | 4.630 | 4.500 | 4.530 | 4.530 | 10,854,600 |
| 2026-10-14 | 4.880 | 4.880 | 4.680 | 4.700 | 4.700 | 8,184,100 |
| 2026-10-13 | 4.800 | 4.910 | 4.630 | 4.890 | 4.890 | 12,718,020 |
| 2026-10-12 | 4.970 | 4.990 | 4.850 | 4.860 | 4.860 | 8,346,300 |
| 2026-10-09 | 4.930 | 4.980 | 4.750 | 4.980 | 4.980 | 15,638,100 |
| 2026-10-08 | 5.000 | 5.090 | 4.930 | 4.970 | 4.970 | 10,929,700 |
| 2026-09-30 | 5.040 | 5.060 | 4.950 | 4.980 | 4.980 | 9,192,100 |
| 2026-09-29 | 4.910 | 5.060 | 4.880 | 5.010 | 5.010 | 9,019,200 |
| 2026-09-28 | 5.070 | 5.080 | 4.880 | 4.930 | 4.930 | 12,595,788 |
| 2026-09-24 | 5.170 | 5.180 | 5.040 | 5.070 | 5.070 | 14,766,600 |
| 2026-09-23 | 5.050 | 5.310 | 4.950 | 5.190 | 5.190 | 26,948,711 |
| 2026-09-22 | 5.120 | 5.170 | 5.030 | 5.080 | 5.080 | 11,772,700 |
| 2026-09-21 | 5.090 | 5.190 | 5.010 | 5.100 | 5.100 | 15,664,500 |
| 2026-09-18 | 5.120 | 5.200 | 5.080 | 5.090 | 5.090 | 9,394,200 |
| 2026-09-17 | 5.050 | 5.140 | 4.970 | 5.110 | 5.110 | 11,062,200 |
| 2026-09-16 | 4.870 | 5.080 | 4.870 | 5.050 | 5.050 | 11,826,100 |
| 2026-09-15 | 5.100 | 5.130 | 4.860 | 4.880 | 4.880 | 11,480,600 |
| 2026-09-14 | 4.990 | 5.150 | 4.900 | 5.100 | 5.100 | 12,532,700 |
| 2026-09-11 | 5.110 | 5.110 | 4.850 | 5.000 | 5.000 | 12,394,900 |
| 2026-09-10 | 5.200 | 5.200 | 5.090 | 5.150 | 5.150 | 8,760,800 |
| 2026-09-09 | 5.280 | 5.300 | 5.210 | 5.220 | 5.220 | 8,806,000 |
| 2026-09-08 | 5.280 | 5.320 | 5.250 | 5.300 | 5.300 | 11,536,000 |
| 2026-09-07 | 5.340 | 5.380 | 5.270 | 5.290 | 5.290 | 9,682,500 |
| 2026-09-04 | 5.360 | 5.470 | 5.300 | 5.330 | 5.330 | 13,140,800 |
| 2026-09-03 | 5.470 | 5.550 | 5.300 | 5.350 | 5.350 | 12,989,000 |
| 2026-09-02 | 5.440 | 5.500 | 5.380 | 5.450 | 5.450 | 10,988,500 |
| 2026-09-01 | 5.510 | 5.530 | 5.420 | 5.490 | 5.490 | 10,766,404 |
| 2026-08-31 | 5.360 | 5.550 | 5.350 | 5.530 | 5.530 | 16,586,500 |
| 2026-08-28 | 5.270 | 5.550 | 5.230 | 5.460 | 5.460 | 21,418,400 |
| 2026-08-27 | 5.230 | 5.350 | 5.160 | 5.260 | 5.260 | 15,224,900 |
| 2026-08-26 | 5.300 | 5.340 | 5.220 | 5.250 | 5.250 | 16,436,801 |
| 2026-08-25 | 5.030 | 5.380 | 5.030 | 5.350 | 5.350 | 26,072,348 |
| 2026-08-24 | 5.120 | 5.320 | 4.950 | 5.130 | 5.130 | 21,821,090 |
| 2026-08-21 | 5.080 | 5.130 | 4.920 | 5.110 | 5.110 | 11,809,400 |
| 2026-08-20 | 5.010 | 5.230 | 4.960 | 5.160 | 5.160 | 19,164,100 |
| 2026-08-19 | 5.100 | 5.100 | 4.880 | 4.900 | 4.900 | 17,904,127 |
| 2026-08-18 | 5.300 | 5.300 | 5.050 | 5.120 | 5.120 | 13,909,100 |
| 2026-08-17 | 5.210 | 5.280 | 5.140 | 5.260 | 5.260 | 12,210,200 |
| 2026-08-14 | 5.260 | 5.280 | 5.100 | 5.210 | 5.210 | 15,219,000 |
| 2026-08-13 | 5.420 | 5.430 | 5.260 | 5.260 | 5.260 | 13,147,500 |
| 2026-08-12 | 5.400 | 5.450 | 5.350 | 5.420 | 5.420 | 7,621,876 |
| 2026-08-11 | 5.360 | 5.470 | 5.230 | 5.390 | 5.390 | 12,194,600 |
| 2026-08-10 | 5.250 | 5.440 | 5.210 | 5.390 | 5.390 | 15,336,510 |
| 2026-08-07 | 5.140 | 5.260 | 5.100 | 5.240 | 5.240 | 14,958,100 |
| 2026-08-06 | 5.100 | 5.170 | 5.030 | 5.140 | 5.140 | 12,669,600 |
| 2026-08-05 | 5.000 | 5.090 | 4.970 | 5.080 | 5.080 | 12,779,950 |
| 2026-08-04 | 5.000 | 5.050 | 4.940 | 4.980 | 4.980 | 12,978,200 |
| 2026-08-03 | 4.850 | 4.990 | 4.730 | 4.970 | 4.970 | 15,844,700 |
| 2026-07-31 | 4.760 | 4.870 | 4.710 | 4.770 | 4.770 | 15,108,666 |
| 2026-07-30 | 4.820 | 4.880 | 4.550 | 4.640 | 4.640 | 16,590,100 |
| 2026-07-29 | 4.770 | 4.860 | 4.680 | 4.820 | 4.820 | 15,819,200 |
| 2026-07-28 | 4.830 | 5.050 | 4.770 | 4.800 | 4.800 | 18,147,420 |
| 2026-07-27 | 4.550 | 5.000 | 4.550 | 4.950 | 4.950 | 31,066,811 |
| 2026-07-24 | 4.530 | 4.650 | 4.460 | 4.550 | 4.550 | 12,185,700 |
| 2026-07-23 | 4.380 | 4.590 | 4.380 | 4.570 | 4.570 | 17,477,301 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-24 | 0.0090 CNY |
| 2020-06-17 | 0.0200 CNY |
| 2019-06-21 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.