Jiangsu Skyray Instrument Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	4.840	4.920	4.680	4.850	4.850	15,036,422
2024-01-23	4.790	4.850	4.690	4.820	4.820	13,744,400
2024-01-22	5.050	5.110	4.690	4.730	4.730	22,058,100
2024-01-19	5.240	5.250	5.090	5.100	5.100	11,877,200
2024-01-18	5.460	5.470	5.130	5.250	5.250	21,815,200
2024-01-17	5.720	5.730	5.420	5.450	5.450	12,540,500
2024-01-16	5.860	5.900	5.660	5.700	5.700	12,858,100
2024-01-15	6.050	6.060	5.850	5.880	5.880	13,248,100
2024-01-12	6.310	6.310	6.090	6.100	6.100	11,068,700
2024-01-11	6.070	6.290	6.060	6.260	6.260	10,694,300
2024-01-10	6.300	6.300	6.060	6.100	6.100	13,230,620
2024-01-09	6.170	6.500	6.140	6.310	6.310	19,257,823
2024-01-08	6.340	6.360	6.120	6.160	6.160	14,007,000
2024-01-05	6.740	6.820	6.330	6.400	6.400	27,309,400
2024-01-04	6.880	7.070	6.660	6.780	6.780	44,031,322
2024-01-03	6.370	7.140	6.370	6.890	6.890	61,400,487
2024-01-02	6.690	6.740	6.340	6.390	6.390	30,180,055
2023-12-29	6.580	6.730	6.530	6.670	6.670	19,005,000
2023-12-28	6.340	6.650	6.290	6.560	6.560	21,337,223
2023-12-27	5.940	6.410	5.900	6.360	6.360	19,187,300
2023-12-26	6.090	6.110	5.880	5.950	5.950	11,325,362
2023-12-25	6.200	6.280	5.860	6.100	6.100	17,860,239
2023-12-22	6.560	6.640	6.180	6.210	6.210	22,415,500
2023-12-21	6.540	6.660	6.350	6.560	6.560	20,692,143
2023-12-20	6.780	6.860	6.580	6.610	6.610	25,640,400
2023-12-19	6.580	6.780	6.410	6.780	6.780	38,222,434
2023-12-18	6.560	6.760	6.390	6.620	6.620	34,161,800
2023-12-15	6.390	6.680	6.380	6.620	6.620	37,819,932
2023-12-14	6.220	6.640	6.220	6.400	6.400	27,109,530
2023-12-13	6.190	6.320	6.150	6.200	6.200	7,598,200
2023-12-12	6.230	6.250	6.130	6.190	6.190	4,982,500
2023-12-11	6.100	6.180	6.040	6.170	6.170	6,369,300
2023-12-08	6.290	6.320	6.120	6.130	6.130	7,566,300
2023-12-07	6.250	6.350	6.210	6.260	6.260	7,651,700
2023-12-06	6.180	6.290	6.160	6.250	6.250	8,607,900
2023-12-05	6.390	6.390	6.160	6.160	6.160	6,849,000
2023-12-04	6.380	6.420	6.310	6.380	6.380	6,406,400
2023-12-01	6.340	6.390	6.260	6.350	6.350	6,184,000
2023-11-30	6.340	6.390	6.240	6.320	6.320	7,619,000
2023-11-29	6.430	6.460	6.320	6.330	6.330	7,897,600
2023-11-28	6.220	6.500	6.180	6.430	6.430	15,094,623
2023-11-27	6.300	6.320	6.180	6.240	6.240	12,787,865
2023-11-24	6.340	6.400	6.210	6.370	6.370	11,789,600
2023-11-23	6.290	6.370	6.280	6.320	6.320	8,125,700
2023-11-22	6.300	6.440	6.300	6.310	6.310	9,143,834
2023-11-21	6.470	6.500	6.310	6.350	6.350	11,224,200
2023-11-20	6.330	6.580	6.310	6.440	6.440	18,130,204
2023-11-17	6.270	6.370	6.240	6.290	6.290	9,452,000
2023-11-16	6.240	6.380	6.190	6.260	6.260	15,029,326
2023-11-15	6.250	6.300	6.170	6.220	6.220	12,570,740
2023-11-14	6.230	6.280	6.170	6.220	6.220	15,063,900
2023-11-13	6.350	6.430	6.220	6.290	6.290	23,955,089
2023-11-10	6.120	6.570	6.030	6.430	6.430	31,051,700
2023-11-09	6.150	6.350	6.110	6.130	6.130	18,478,205
2023-11-08	6.150	6.190	6.090	6.160	6.160	10,749,800
2023-11-07	6.160	6.170	6.030	6.130	6.130	13,722,900
2023-11-06	6.260	6.330	6.060	6.100	6.100	27,938,323
2023-11-03	5.720	6.470	5.720	6.220	6.220	35,617,200
2023-11-02	5.820	5.870	5.710	5.710	5.710	5,318,500
2023-11-01	5.780	5.860	5.770	5.840	5.840	5,889,000

← NewerPage 12 of 21 · 1,211 trading daysOlder →

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.