Jiangsu Skyray Instrument Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4.740 | 4.850 | 4.680 | 4.690 | 4.690 | 18,900,152 |
| 2023-04-28 | 4.470 | 4.830 | 4.420 | 4.780 | 4.780 | 31,011,000 |
| 2023-04-27 | 5.210 | 5.230 | 4.440 | 4.470 | 4.470 | 52,201,800 |
| 2023-04-26 | 5.260 | 5.430 | 5.190 | 5.320 | 5.320 | 15,098,188 |
| 2023-04-25 | 5.430 | 5.470 | 5.120 | 5.210 | 5.210 | 20,174,700 |
| 2023-04-24 | 5.610 | 5.650 | 5.390 | 5.430 | 5.430 | 31,946,575 |
| 2023-04-21 | 5.580 | 5.880 | 5.520 | 5.610 | 5.610 | 38,950,620 |
| 2023-04-20 | 5.660 | 5.760 | 5.390 | 5.600 | 5.600 | 32,449,304 |
| 2023-04-19 | 5.060 | 5.650 | 5.040 | 5.550 | 5.550 | 40,975,421 |
| 2023-04-18 | 5.190 | 5.200 | 5.060 | 5.080 | 5.080 | 9,940,600 |
| 2023-04-17 | 5.290 | 5.300 | 5.160 | 5.170 | 5.170 | 10,712,780 |
| 2023-04-14 | 5.330 | 5.380 | 5.230 | 5.280 | 5.280 | 9,657,600 |
| 2023-04-13 | 5.400 | 5.430 | 5.320 | 5.330 | 5.330 | 11,251,800 |
| 2023-04-12 | 5.330 | 5.460 | 5.330 | 5.440 | 5.440 | 12,891,588 |
| 2023-04-11 | 5.410 | 5.420 | 5.290 | 5.340 | 5.340 | 16,081,620 |
| 2023-04-10 | 5.660 | 5.670 | 5.380 | 5.410 | 5.410 | 24,184,236 |
| 2023-04-07 | 5.520 | 5.790 | 5.480 | 5.670 | 5.670 | 28,870,034 |
| 2023-04-06 | 5.430 | 5.590 | 5.360 | 5.500 | 5.500 | 22,514,400 |
| 2023-04-04 | 5.350 | 5.690 | 5.350 | 5.510 | 5.510 | 34,241,642 |
| 2023-04-03 | 5.470 | 5.490 | 5.250 | 5.360 | 5.360 | 22,625,300 |
| 2023-03-31 | 5.370 | 5.520 | 5.300 | 5.500 | 5.500 | 21,585,668 |
| 2023-03-30 | 5.390 | 5.500 | 5.340 | 5.370 | 5.370 | 17,300,500 |
| 2023-03-29 | 5.340 | 5.430 | 5.310 | 5.360 | 5.360 | 11,572,300 |
| 2023-03-28 | 5.420 | 5.550 | 5.360 | 5.360 | 5.360 | 13,545,600 |
| 2023-03-27 | 5.280 | 5.480 | 5.260 | 5.410 | 5.410 | 21,467,254 |
| 2023-03-24 | 5.240 | 5.310 | 5.210 | 5.260 | 5.260 | 9,434,700 |
| 2023-03-23 | 5.250 | 5.260 | 5.190 | 5.220 | 5.220 | 7,937,200 |
| 2023-03-22 | 5.240 | 5.320 | 5.230 | 5.260 | 5.260 | 9,170,500 |
| 2023-03-21 | 5.120 | 5.260 | 5.090 | 5.260 | 5.260 | 13,087,920 |
| 2023-03-20 | 5.150 | 5.190 | 5.020 | 5.110 | 5.110 | 9,551,322 |
| 2023-03-17 | 5.010 | 5.180 | 5.010 | 5.120 | 5.120 | 12,683,320 |
| 2023-03-16 | 5.070 | 5.110 | 4.970 | 4.990 | 4.990 | 10,670,620 |
| 2023-03-15 | 5.080 | 5.150 | 5.060 | 5.120 | 5.120 | 7,695,120 |
| 2023-03-14 | 5.200 | 5.230 | 4.980 | 5.060 | 5.060 | 17,435,140 |
| 2023-03-13 | 5.280 | 5.340 | 5.130 | 5.240 | 5.240 | 14,106,100 |
| 2023-03-10 | 5.320 | 5.390 | 5.280 | 5.330 | 5.330 | 13,414,700 |
| 2023-03-09 | 5.170 | 5.380 | 5.150 | 5.370 | 5.370 | 20,372,859 |
| 2023-03-08 | 5.110 | 5.230 | 5.090 | 5.210 | 5.210 | 12,322,904 |
| 2023-03-07 | 5.300 | 5.310 | 5.110 | 5.110 | 5.110 | 16,038,230 |
| 2023-03-06 | 5.260 | 5.330 | 5.190 | 5.330 | 5.330 | 15,418,600 |
| 2023-03-03 | 5.270 | 5.330 | 5.250 | 5.260 | 5.260 | 12,570,555 |
| 2023-03-02 | 5.370 | 5.370 | 5.230 | 5.270 | 5.270 | 17,836,479 |
| 2023-03-01 | 5.300 | 5.360 | 5.260 | 5.360 | 5.360 | 16,017,355 |
| 2023-02-28 | 5.360 | 5.370 | 5.240 | 5.320 | 5.320 | 18,869,200 |
| 2023-02-27 | 5.490 | 5.510 | 5.330 | 5.340 | 5.340 | 20,357,320 |
| 2023-02-24 | 5.610 | 5.610 | 5.430 | 5.460 | 5.460 | 36,092,615 |
| 2023-02-23 | 5.420 | 5.900 | 5.340 | 5.640 | 5.640 | 66,917,907 |
| 2023-02-22 | 5.270 | 5.620 | 5.190 | 5.490 | 5.490 | 44,383,158 |
| 2023-02-21 | 5.240 | 5.340 | 5.150 | 5.330 | 5.330 | 21,113,478 |
| 2023-02-20 | 5.190 | 5.250 | 5.080 | 5.240 | 5.240 | 16,980,000 |
| 2023-02-17 | 5.170 | 5.290 | 5.170 | 5.210 | 5.210 | 16,891,985 |
| 2023-02-16 | 5.400 | 5.400 | 5.140 | 5.180 | 5.180 | 23,057,110 |
| 2023-02-15 | 5.450 | 5.510 | 5.320 | 5.370 | 5.370 | 25,704,626 |
| 2023-02-14 | 5.500 | 5.750 | 5.370 | 5.420 | 5.420 | 45,919,512 |
| 2023-02-13 | 5.260 | 5.330 | 5.230 | 5.300 | 5.300 | 15,636,320 |
| 2023-02-10 | 5.240 | 5.280 | 5.220 | 5.260 | 5.260 | 11,837,000 |
| 2023-02-09 | 5.220 | 5.250 | 5.170 | 5.250 | 5.250 | 11,342,600 |
| 2023-02-08 | 5.250 | 5.280 | 5.180 | 5.220 | 5.220 | 12,403,700 |
| 2023-02-07 | 5.150 | 5.280 | 5.140 | 5.270 | 5.270 | 22,337,900 |
| 2023-02-06 | 5.150 | 5.200 | 5.120 | 5.140 | 5.140 | 12,341,500 |
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.