Jiangsu Skyray Instrument Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.410 | 3.670 | 3.380 | 3.670 | 3.670 | 21,061,171 |
| 2024-04-26 | 3.250 | 3.540 | 3.250 | 3.460 | 3.460 | 31,940,882 |
| 2024-04-25 | 3.660 | 3.720 | 3.630 | 3.690 | 3.690 | 9,341,966 |
| 2024-04-24 | 3.570 | 3.660 | 3.550 | 3.660 | 3.660 | 7,932,900 |
| 2024-04-23 | 3.440 | 3.620 | 3.440 | 3.570 | 3.570 | 9,912,200 |
| 2024-04-22 | 3.500 | 3.520 | 3.280 | 3.400 | 3.400 | 11,086,436 |
| 2024-04-19 | 3.540 | 3.620 | 3.480 | 3.510 | 3.510 | 12,738,900 |
| 2024-04-18 | 3.790 | 3.790 | 3.530 | 3.590 | 3.590 | 13,149,600 |
| 2024-04-17 | 3.370 | 3.710 | 3.370 | 3.700 | 3.700 | 16,473,800 |
| 2024-04-16 | 3.730 | 3.740 | 3.300 | 3.300 | 3.300 | 21,094,233 |
| 2024-04-15 | 4.150 | 4.200 | 3.610 | 3.800 | 3.800 | 21,285,000 |
| 2024-04-12 | 4.240 | 4.300 | 4.130 | 4.190 | 4.190 | 10,305,100 |
| 2024-04-11 | 4.220 | 4.340 | 4.150 | 4.230 | 4.230 | 8,628,800 |
| 2024-04-10 | 4.440 | 4.570 | 4.220 | 4.270 | 4.270 | 12,495,800 |
| 2024-04-09 | 4.350 | 4.490 | 4.330 | 4.440 | 4.440 | 9,184,000 |
| 2024-04-08 | 4.520 | 4.580 | 4.350 | 4.370 | 4.370 | 13,264,700 |
| 2024-04-03 | 4.690 | 4.750 | 4.490 | 4.550 | 4.550 | 14,952,862 |
| 2024-04-02 | 4.700 | 4.920 | 4.640 | 4.720 | 4.720 | 22,441,603 |
| 2024-04-01 | 4.510 | 4.690 | 4.510 | 4.660 | 4.660 | 13,294,532 |
| 2024-03-29 | 4.540 | 4.570 | 4.430 | 4.540 | 4.540 | 5,997,957 |
| 2024-03-28 | 4.330 | 4.540 | 4.300 | 4.540 | 4.540 | 15,477,693 |
| 2024-03-27 | 4.470 | 4.520 | 4.290 | 4.300 | 4.300 | 11,535,433 |
| 2024-03-26 | 4.500 | 4.570 | 4.370 | 4.480 | 4.480 | 12,670,700 |
| 2024-03-25 | 4.670 | 4.720 | 4.480 | 4.500 | 4.500 | 14,026,535 |
| 2024-03-22 | 4.860 | 4.860 | 4.620 | 4.710 | 4.710 | 17,257,700 |
| 2024-03-21 | 4.800 | 4.850 | 4.700 | 4.840 | 4.840 | 18,791,900 |
| 2024-03-20 | 4.610 | 4.850 | 4.610 | 4.820 | 4.820 | 28,097,500 |
| 2024-03-19 | 4.650 | 4.730 | 4.600 | 4.630 | 4.630 | 15,941,070 |
| 2024-03-18 | 4.590 | 4.680 | 4.530 | 4.680 | 4.680 | 20,412,202 |
| 2024-03-15 | 4.420 | 4.560 | 4.400 | 4.560 | 4.560 | 13,841,923 |
| 2024-03-14 | 4.550 | 4.600 | 4.360 | 4.470 | 4.470 | 18,750,000 |
| 2024-03-13 | 4.550 | 4.650 | 4.520 | 4.550 | 4.550 | 17,268,362 |
| 2024-03-12 | 4.480 | 4.730 | 4.470 | 4.600 | 4.600 | 20,949,391 |
| 2024-03-11 | 4.460 | 4.500 | 4.380 | 4.470 | 4.470 | 16,947,950 |
| 2024-03-08 | 4.530 | 4.600 | 4.410 | 4.490 | 4.490 | 22,249,620 |
| 2024-03-07 | 4.520 | 4.950 | 4.500 | 4.660 | 4.660 | 39,649,153 |
| 2024-03-06 | 4.450 | 4.730 | 4.440 | 4.510 | 4.510 | 29,382,009 |
| 2024-03-05 | 4.590 | 4.630 | 4.350 | 4.390 | 4.390 | 31,707,925 |
| 2024-03-04 | 4.800 | 4.900 | 4.510 | 4.640 | 4.640 | 49,490,712 |
| 2024-03-01 | 4.110 | 4.940 | 4.100 | 4.940 | 4.940 | 42,743,010 |
| 2024-02-29 | 3.900 | 4.130 | 3.830 | 4.120 | 4.120 | 19,191,320 |
| 2024-02-28 | 4.490 | 4.550 | 3.930 | 3.950 | 3.950 | 30,168,400 |
| 2024-02-27 | 4.300 | 4.470 | 4.260 | 4.460 | 4.460 | 18,679,600 |
| 2024-02-26 | 4.160 | 4.550 | 4.160 | 4.390 | 4.390 | 29,163,664 |
| 2024-02-23 | 3.980 | 4.140 | 3.940 | 4.120 | 4.120 | 18,866,684 |
| 2024-02-22 | 3.760 | 3.960 | 3.760 | 3.960 | 3.960 | 16,469,600 |
| 2024-02-21 | 3.580 | 3.930 | 3.530 | 3.770 | 3.770 | 21,182,780 |
| 2024-02-20 | 3.480 | 3.640 | 3.400 | 3.610 | 3.610 | 16,291,513 |
| 2024-02-19 | 3.340 | 3.600 | 3.340 | 3.480 | 3.480 | 22,527,661 |
| 2024-02-08 | 3.000 | 3.310 | 2.780 | 3.300 | 3.300 | 26,175,189 |
| 2024-02-07 | 3.260 | 3.290 | 2.900 | 2.960 | 2.960 | 23,621,704 |
| 2024-02-06 | 3.200 | 3.400 | 2.900 | 3.230 | 3.230 | 24,312,868 |
| 2024-02-05 | 3.880 | 3.880 | 3.230 | 3.320 | 3.320 | 29,073,400 |
| 2024-02-02 | 4.130 | 4.240 | 3.650 | 3.870 | 3.870 | 19,919,900 |
| 2024-02-01 | 4.180 | 4.220 | 3.980 | 4.120 | 4.120 | 16,615,100 |
| 2024-01-31 | 4.580 | 4.580 | 4.160 | 4.190 | 4.190 | 18,673,100 |
| 2024-01-30 | 4.760 | 4.790 | 4.500 | 4.550 | 4.550 | 14,574,199 |
| 2024-01-29 | 5.120 | 5.120 | 4.810 | 4.830 | 4.830 | 10,305,600 |
| 2024-01-26 | 5.100 | 5.210 | 5.050 | 5.080 | 5.080 | 10,955,900 |
| 2024-01-25 | 4.860 | 5.130 | 4.800 | 5.100 | 5.100 | 15,414,100 |
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.