Jiangsu Skyray Instrument Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	6.740	6.750	6.500	6.550	6.550	14,192,800
2023-07-28	6.780	6.890	6.630	6.740	6.740	10,804,900
2023-07-27	6.750	6.830	6.610	6.800	6.800	7,208,300
2023-07-26	6.840	6.850	6.700	6.720	6.720	5,164,700
2023-07-25	6.780	6.880	6.680	6.830	6.830	9,440,400
2023-07-24	6.650	6.840	6.610	6.800	6.800	8,231,100
2023-07-21	6.760	6.940	6.660	6.670	6.670	10,569,100
2023-07-20	6.900	6.910	6.690	6.810	6.810	11,776,100
2023-07-19	6.870	7.070	6.690	6.820	6.820	13,478,919
2023-07-18	6.770	6.990	6.590	6.870	6.870	13,723,499
2023-07-17	6.800	6.800	6.610	6.720	6.720	8,737,020
2023-07-14	6.790	6.910	6.620	6.750	6.750	12,851,000
2023-07-13	6.760	6.850	6.700	6.820	6.820	8,064,020
2023-07-12	6.960	6.970	6.710	6.730	6.730	9,213,081
2023-07-11	6.890	6.960	6.810	6.920	6.920	8,832,120
2023-07-10	6.920	7.050	6.840	6.890	6.890	9,102,160
2023-07-07	6.980	7.050	6.910	6.940	6.940	11,273,840
2023-07-06	7.130	7.170	6.990	7.030	7.030	16,202,700
2023-07-05	7.120	7.550	7.110	7.130	7.130	22,259,020
2023-07-04	7.100	7.270	6.980	7.220	7.220	19,853,101
2023-07-03	7.070	7.470	6.970	7.010	7.010	23,353,000
2023-06-30	6.780	7.240	6.770	7.120	7.120	28,683,002
2023-06-29	6.410	6.980	6.400	6.780	6.780	30,083,661
2023-06-28	6.620	6.680	6.390	6.500	6.500	20,525,002
2023-06-27	6.700	6.870	6.640	6.670	6.670	16,515,391
2023-06-26	6.800	7.180	6.730	6.740	6.740	21,192,883
2023-06-21	7.250	7.390	6.750	6.760	6.760	34,018,622
2023-06-20	6.900	7.460	6.860	7.230	7.230	42,545,800
2023-06-19	7.000	7.030	6.840	6.900	6.900	18,676,702
2023-06-16	6.980	7.140	6.910	7.000	7.000	20,878,500
2023-06-15	6.880	7.000	6.850	6.890	6.890	15,492,515
2023-06-14	7.060	7.090	6.830	6.910	6.910	22,428,702
2023-06-13	6.940	7.270	6.870	7.020	7.020	32,837,592
2023-06-12	6.950	7.120	6.860	6.950	6.950	21,321,900
2023-06-09	6.870	7.000	6.770	6.930	6.930	27,407,900
2023-06-08	6.970	7.300	6.820	6.930	6.930	39,675,800
2023-06-07	7.010	7.150	6.870	6.940	6.940	36,891,300
2023-06-06	7.460	7.610	6.880	6.950	6.950	54,589,455
2023-06-05	7.550	7.860	7.350	7.440	7.440	68,140,065
2023-06-02	8.020	8.280	7.430	7.510	7.510	111,324,097
2023-06-01	6.240	7.540	6.240	7.540	7.540	91,079,706
2023-05-31	6.230	6.350	6.150	6.280	6.280	20,373,872
2023-05-30	6.160	6.390	6.160	6.260	6.260	23,735,380
2023-05-29	6.320	6.500	6.160	6.200	6.200	32,035,072
2023-05-26	6.420	6.630	6.260	6.440	6.440	35,930,500
2023-05-25	6.130	6.700	6.130	6.460	6.460	58,250,400
2023-05-24	6.140	6.450	6.040	6.230	6.230	46,016,100
2023-05-23	6.110	6.510	6.090	6.190	6.190	50,712,288
2023-05-22	6.010	6.270	5.950	6.000	6.000	26,412,932
2023-05-19	6.040	6.270	5.970	6.100	6.100	34,238,406
2023-05-18	6.110	6.230	5.840	6.110	6.110	57,076,603
2023-05-17	6.170	6.580	6.060	6.170	6.170	86,014,705
2023-05-16	6.220	6.320	5.670	6.320	6.320	58,236,860
2023-05-15	5.270	5.270	5.270	5.270	5.270	0
2023-05-12	5.270	5.270	5.270	5.270	5.270	0
2023-05-11	5.270	5.270	5.270	5.270	5.270	0
2023-05-10	5.270	5.270	5.270	5.270	5.270	0
2023-05-09	5.270	5.270	5.270	5.270	5.270	0
2023-05-08	5.020	5.310	4.930	5.270	5.270	32,461,220
2023-05-05	4.700	5.270	4.680	4.960	4.960	37,078,040

← NewerPage 14 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.