Jiangsu Skyray Instrument Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.740	5.860	5.680	5.790	5.790	7,637,602
2023-10-30	5.510	5.820	5.510	5.780	5.780	10,452,624
2023-10-27	5.470	5.590	5.340	5.560	5.560	8,625,000
2023-10-26	5.600	5.710	5.450	5.520	5.520	8,585,904
2023-10-25	5.530	5.690	5.530	5.650	5.650	8,984,400
2023-10-24	5.250	5.520	5.250	5.500	5.500	10,967,902
2023-10-23	5.560	5.580	5.200	5.250	5.250	15,089,002
2023-10-20	5.630	5.690	5.540	5.560	5.560	5,348,400
2023-10-19	5.700	5.800	5.610	5.640	5.640	5,740,047
2023-10-18	5.880	5.880	5.690	5.690	5.690	6,557,593
2023-10-17	5.990	6.000	5.840	5.880	5.880	6,684,900
2023-10-16	6.010	6.080	5.900	5.960	5.960	7,890,862
2023-10-13	6.090	6.150	6.000	6.040	6.040	7,616,900
2023-10-12	6.050	6.200	6.050	6.100	6.100	8,395,402
2023-10-11	6.080	6.130	6.030	6.040	6.040	6,615,300
2023-10-10	6.020	6.130	6.010	6.080	6.080	8,443,072
2023-10-09	5.930	6.090	5.910	6.030	6.030	9,907,219
2023-09-28	6.000	6.020	5.910	5.990	5.990	7,831,900
2023-09-27	5.840	6.020	5.820	5.990	5.990	11,613,320
2023-09-26	5.800	5.880	5.750	5.840	5.840	4,861,600
2023-09-25	5.790	5.830	5.700	5.820	5.820	6,245,000
2023-09-22	5.580	5.780	5.550	5.770	5.770	9,492,219
2023-09-21	5.690	5.730	5.560	5.580	5.580	7,617,120
2023-09-20	5.790	5.790	5.710	5.720	5.720	3,857,900
2023-09-19	5.950	5.950	5.740	5.760	5.760	7,205,200
2023-09-18	5.820	6.030	5.760	5.920	5.920	8,169,502
2023-09-15	5.870	5.900	5.810	5.830	5.830	4,962,340
2023-09-14	5.980	6.000	5.830	5.880	5.880	7,681,200
2023-09-13	6.170	6.200	5.960	6.020	6.020	10,220,800
2023-09-12	5.870	6.320	5.870	6.210	6.210	14,666,002
2023-09-11	5.920	6.130	5.880	6.080	6.080	8,137,640
2023-09-08	6.060	6.080	5.920	5.950	5.950	7,320,200
2023-09-07	6.090	6.090	6.020	6.020	6.020	5,610,112
2023-09-06	6.180	6.180	6.010	6.060	6.060	9,998,412
2023-09-05	6.200	6.200	6.110	6.160	6.160	7,364,735
2023-09-04	6.100	6.220	6.100	6.180	6.180	9,664,400
2023-09-01	6.210	6.290	6.110	6.140	6.140	13,139,200
2023-08-31	6.390	6.480	6.200	6.260	6.260	18,118,792
2023-08-30	6.700	6.710	6.420	6.430	6.430	27,010,886
2023-08-29	6.610	6.790	6.500	6.790	6.790	40,252,458
2023-08-28	6.400	6.980	6.330	6.820	6.820	50,929,328
2023-08-25	6.410	6.690	6.230	6.340	6.340	48,555,893
2023-08-24	6.250	6.280	6.050	6.190	6.190	14,286,296
2023-08-23	6.120	6.520	6.070	6.340	6.340	18,925,400
2023-08-22	6.090	6.160	5.990	6.150	6.150	5,731,720
2023-08-21	6.110	6.170	6.060	6.090	6.090	3,588,200
2023-08-18	6.240	6.290	6.100	6.100	6.100	5,042,720
2023-08-17	6.080	6.250	6.000	6.250	6.250	7,917,820
2023-08-16	6.180	6.270	6.080	6.080	6.080	4,826,500
2023-08-15	6.160	6.240	6.130	6.210	6.210	6,483,506
2023-08-14	6.160	6.160	6.000	6.160	6.160	8,301,900
2023-08-11	6.310	6.320	6.090	6.150	6.150	11,365,830
2023-08-10	6.320	6.360	6.260	6.300	6.300	5,385,600
2023-08-09	6.380	6.390	6.270	6.290	6.290	5,952,300
2023-08-08	6.470	6.490	6.300	6.370	6.370	7,451,700
2023-08-07	6.460	6.500	6.350	6.440	6.440	7,815,900
2023-08-04	6.640	6.640	6.450	6.470	6.470	10,850,381
2023-08-03	6.650	6.720	6.530	6.600	6.600	19,119,100
2023-08-02	6.400	7.160	6.330	6.810	6.810	31,252,611
2023-08-01	6.750	6.930	6.540	6.600	6.600	16,128,301

← NewerPage 13 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.