Jiangsu Skyray Instrument Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 2.150 | 2.240 | 2.140 | 2.220 | 2.220 | 21,427,544 |
| 2024-07-25 | 2.130 | 2.170 | 2.040 | 2.140 | 2.140 | 26,415,410 |
| 2024-07-24 | 2.250 | 2.300 | 2.210 | 2.210 | 2.210 | 21,991,070 |
| 2024-07-23 | 2.350 | 2.440 | 2.300 | 2.310 | 2.310 | 29,641,738 |
| 2024-07-22 | 2.230 | 2.440 | 2.210 | 2.360 | 2.360 | 35,591,974 |
| 2024-07-19 | 2.290 | 2.300 | 2.220 | 2.230 | 2.230 | 19,259,310 |
| 2024-07-18 | 2.180 | 2.310 | 2.120 | 2.290 | 2.290 | 32,044,670 |
| 2024-07-17 | 2.310 | 2.320 | 2.180 | 2.180 | 2.180 | 28,525,200 |
| 2024-07-16 | 2.320 | 2.370 | 2.290 | 2.330 | 2.330 | 20,907,955 |
| 2024-07-15 | 2.420 | 2.430 | 2.300 | 2.320 | 2.320 | 29,669,068 |
| 2024-07-12 | 2.520 | 2.580 | 2.420 | 2.430 | 2.430 | 53,492,300 |
| 2024-07-11 | 2.540 | 2.750 | 2.530 | 2.610 | 2.610 | 78,876,917 |
| 2024-07-10 | 2.430 | 2.860 | 2.400 | 2.630 | 2.630 | 92,715,361 |
| 2024-07-09 | 2.450 | 2.550 | 2.370 | 2.460 | 2.460 | 67,011,930 |
| 2024-07-08 | 2.360 | 2.630 | 2.210 | 2.570 | 2.570 | 78,548,117 |
| 2024-07-05 | 2.150 | 2.500 | 2.080 | 2.370 | 2.370 | 48,017,700 |
| 2024-07-04 | 2.260 | 2.290 | 2.130 | 2.140 | 2.140 | 32,571,200 |
| 2024-07-03 | 2.180 | 2.460 | 2.160 | 2.330 | 2.330 | 42,545,615 |
| 2024-07-02 | 2.030 | 2.230 | 2.000 | 2.220 | 2.220 | 27,058,100 |
| 2024-07-01 | 2.130 | 2.140 | 1.900 | 2.030 | 2.030 | 21,923,304 |
| 2024-06-28 | 2.150 | 2.190 | 2.120 | 2.120 | 2.120 | 11,342,120 |
| 2024-06-27 | 2.170 | 2.220 | 2.130 | 2.150 | 2.150 | 13,417,500 |
| 2024-06-26 | 2.070 | 2.180 | 2.030 | 2.170 | 2.170 | 14,062,820 |
| 2024-06-25 | 2.100 | 2.140 | 2.020 | 2.050 | 2.050 | 13,772,600 |
| 2024-06-24 | 2.190 | 2.210 | 2.080 | 2.090 | 2.090 | 15,057,100 |
| 2024-06-21 | 2.260 | 2.280 | 2.170 | 2.190 | 2.190 | 12,622,400 |
| 2024-06-20 | 2.350 | 2.360 | 2.250 | 2.260 | 2.260 | 13,643,100 |
| 2024-06-19 | 2.370 | 2.400 | 2.320 | 2.370 | 2.370 | 15,438,900 |
| 2024-06-18 | 2.290 | 2.380 | 2.240 | 2.370 | 2.370 | 16,382,034 |
| 2024-06-17 | 2.330 | 2.370 | 2.270 | 2.300 | 2.300 | 18,606,100 |
| 2024-06-14 | 2.350 | 2.380 | 2.270 | 2.360 | 2.360 | 18,298,200 |
| 2024-06-13 | 2.400 | 2.480 | 2.310 | 2.320 | 2.320 | 18,801,344 |
| 2024-06-12 | 2.270 | 2.420 | 2.250 | 2.410 | 2.410 | 23,266,369 |
| 2024-06-11 | 2.330 | 2.370 | 2.160 | 2.280 | 2.280 | 29,150,475 |
| 2024-06-07 | 2.120 | 2.390 | 2.120 | 2.290 | 2.290 | 39,071,570 |
| 2024-06-06 | 2.430 | 2.430 | 1.990 | 2.080 | 2.080 | 56,743,900 |
| 2024-06-05 | 2.480 | 2.490 | 2.360 | 2.440 | 2.440 | 22,515,384 |
| 2024-06-04 | 2.810 | 2.810 | 2.410 | 2.500 | 2.500 | 40,336,754 |
| 2024-06-03 | 2.970 | 2.980 | 2.710 | 2.790 | 2.790 | 25,547,007 |
| 2024-05-31 | 2.980 | 3.010 | 2.900 | 2.950 | 2.950 | 13,224,200 |
| 2024-05-30 | 3.030 | 3.030 | 2.960 | 2.980 | 2.980 | 8,440,411 |
| 2024-05-29 | 2.960 | 3.070 | 2.940 | 3.000 | 3.000 | 7,763,800 |
| 2024-05-28 | 2.960 | 3.060 | 2.930 | 2.990 | 2.990 | 13,779,900 |
| 2024-05-27 | 3.090 | 3.170 | 2.920 | 2.980 | 2.980 | 21,429,920 |
| 2024-05-24 | 3.210 | 3.250 | 3.120 | 3.120 | 3.120 | 13,559,320 |
| 2024-05-23 | 3.380 | 3.380 | 3.200 | 3.220 | 3.220 | 15,504,288 |
| 2024-05-22 | 3.350 | 3.430 | 3.310 | 3.400 | 3.400 | 11,146,700 |
| 2024-05-21 | 3.450 | 3.450 | 3.290 | 3.350 | 3.350 | 13,138,900 |
| 2024-05-20 | 3.550 | 3.560 | 3.370 | 3.390 | 3.390 | 14,683,300 |
| 2024-05-17 | 3.490 | 3.570 | 3.440 | 3.540 | 3.540 | 12,336,340 |
| 2024-05-16 | 3.370 | 3.590 | 3.370 | 3.490 | 3.490 | 15,918,907 |
| 2024-05-15 | 3.300 | 3.420 | 3.250 | 3.370 | 3.370 | 15,369,130 |
| 2024-05-14 | 3.380 | 3.550 | 3.270 | 3.320 | 3.320 | 24,077,224 |
| 2024-05-13 | 3.660 | 3.660 | 3.430 | 3.430 | 3.430 | 15,421,224 |
| 2024-05-10 | 3.810 | 3.820 | 3.660 | 3.680 | 3.680 | 11,742,200 |
| 2024-05-09 | 3.730 | 3.840 | 3.690 | 3.800 | 3.800 | 10,574,112 |
| 2024-05-08 | 3.770 | 3.820 | 3.670 | 3.700 | 3.700 | 11,433,901 |
| 2024-05-07 | 3.770 | 3.790 | 3.680 | 3.790 | 3.790 | 11,748,581 |
| 2024-05-06 | 3.600 | 3.740 | 3.600 | 3.740 | 3.740 | 14,409,624 |
| 2024-04-30 | 3.650 | 3.720 | 3.490 | 3.580 | 3.580 | 17,550,789 |
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.