Jiangsu Skyray Instrument Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 5.130 | 5.170 | 5.060 | 5.150 | 5.150 | 15,917,400 |
| 2023-02-02 | 5.210 | 5.220 | 5.100 | 5.120 | 5.120 | 29,255,400 |
| 2023-02-01 | 5.100 | 5.300 | 5.080 | 5.250 | 5.250 | 37,768,064 |
| 2023-01-31 | 4.850 | 5.170 | 4.800 | 5.160 | 5.160 | 39,006,241 |
| 2023-01-30 | 4.880 | 4.910 | 4.820 | 4.900 | 4.900 | 15,721,020 |
| 2023-01-20 | 4.780 | 4.840 | 4.760 | 4.820 | 4.820 | 9,065,631 |
| 2023-01-19 | 4.780 | 4.780 | 4.720 | 4.760 | 4.760 | 8,962,600 |
| 2023-01-18 | 4.660 | 4.800 | 4.640 | 4.790 | 4.790 | 14,708,548 |
| 2023-01-17 | 4.690 | 4.710 | 4.640 | 4.650 | 4.650 | 6,219,200 |
| 2023-01-16 | 4.660 | 4.710 | 4.640 | 4.700 | 4.700 | 9,454,000 |
| 2023-01-13 | 4.710 | 4.720 | 4.610 | 4.650 | 4.650 | 11,172,000 |
| 2023-01-12 | 4.660 | 4.780 | 4.610 | 4.720 | 4.720 | 14,784,800 |
| 2023-01-11 | 4.720 | 4.750 | 4.660 | 4.670 | 4.670 | 8,418,100 |
| 2023-01-10 | 4.830 | 4.840 | 4.710 | 4.730 | 4.730 | 11,866,203 |
| 2023-01-09 | 4.820 | 4.870 | 4.790 | 4.810 | 4.810 | 8,821,933 |
| 2023-01-06 | 4.850 | 4.880 | 4.770 | 4.780 | 4.780 | 14,596,200 |
| 2023-01-05 | 4.960 | 4.960 | 4.840 | 4.880 | 4.880 | 15,101,470 |
| 2023-01-04 | 4.910 | 4.990 | 4.870 | 4.960 | 4.960 | 16,216,803 |
| 2023-01-03 | 4.810 | 4.960 | 4.800 | 4.920 | 4.920 | 17,799,806 |
| 2022-12-30 | 4.900 | 4.910 | 4.790 | 4.820 | 4.820 | 17,355,600 |
| 2022-12-29 | 4.910 | 4.970 | 4.870 | 4.890 | 4.890 | 15,174,700 |
| 2022-12-28 | 4.960 | 5.030 | 4.890 | 4.940 | 4.940 | 19,971,700 |
| 2022-12-27 | 5.170 | 5.180 | 4.900 | 5.000 | 5.000 | 29,027,607 |
| 2022-12-26 | 5.210 | 5.340 | 5.120 | 5.190 | 5.190 | 29,852,885 |
| 2022-12-23 | 5.050 | 5.440 | 5.040 | 5.320 | 5.320 | 44,590,239 |
| 2022-12-22 | 5.220 | 5.240 | 5.010 | 5.030 | 5.030 | 24,814,706 |
| 2022-12-21 | 5.280 | 5.330 | 5.160 | 5.230 | 5.230 | 24,007,344 |
| 2022-12-20 | 5.360 | 5.520 | 5.110 | 5.280 | 5.280 | 33,061,072 |
| 2022-12-19 | 5.810 | 5.920 | 5.390 | 5.440 | 5.440 | 48,553,366 |
| 2022-12-16 | 5.630 | 5.980 | 5.580 | 5.810 | 5.810 | 55,368,224 |
| 2022-12-15 | 5.700 | 5.860 | 5.640 | 5.700 | 5.700 | 46,078,385 |
| 2022-12-14 | 6.160 | 6.230 | 5.670 | 5.690 | 5.690 | 74,718,151 |
| 2022-12-13 | 6.220 | 6.350 | 5.980 | 6.300 | 6.300 | 99,020,737 |
| 2022-12-12 | 6.090 | 6.850 | 6.030 | 6.600 | 6.600 | 164,174,729 |
| 2022-12-09 | 4.950 | 5.810 | 4.930 | 5.810 | 5.810 | 73,518,061 |
| 2022-12-08 | 4.880 | 4.930 | 4.750 | 4.840 | 4.840 | 12,792,948 |
| 2022-12-07 | 4.870 | 4.920 | 4.840 | 4.910 | 4.910 | 10,390,600 |
| 2022-12-06 | 5.060 | 5.070 | 4.880 | 4.900 | 4.900 | 15,527,400 |
| 2022-12-05 | 5.150 | 5.200 | 5.020 | 5.040 | 5.040 | 18,264,000 |
| 2022-12-02 | 4.970 | 5.180 | 4.940 | 5.140 | 5.140 | 22,589,213 |
| 2022-12-01 | 5.160 | 5.170 | 4.950 | 4.990 | 4.990 | 18,023,513 |
| 2022-11-30 | 5.210 | 5.260 | 5.030 | 5.090 | 5.090 | 25,749,193 |
| 2022-11-29 | 4.720 | 5.220 | 4.720 | 5.200 | 5.200 | 38,639,713 |
| 2022-11-28 | 4.760 | 4.840 | 4.670 | 4.720 | 4.720 | 10,161,300 |
| 2022-11-25 | 4.930 | 4.960 | 4.760 | 4.770 | 4.770 | 12,924,419 |
| 2022-11-24 | 4.850 | 5.010 | 4.840 | 4.940 | 4.940 | 10,324,751 |
| 2022-11-23 | 5.000 | 5.010 | 4.770 | 4.850 | 4.850 | 13,751,993 |
| 2022-11-22 | 5.160 | 5.210 | 4.960 | 5.000 | 5.000 | 18,721,400 |
| 2022-11-21 | 5.080 | 5.250 | 5.040 | 5.200 | 5.200 | 22,956,921 |
| 2022-11-18 | 5.050 | 5.210 | 5.020 | 5.140 | 5.140 | 26,110,410 |
| 2022-11-17 | 5.010 | 5.060 | 4.960 | 5.030 | 5.030 | 8,886,600 |
| 2022-11-16 | 5.030 | 5.100 | 5.000 | 5.030 | 5.030 | 11,193,699 |
| 2022-11-15 | 5.020 | 5.090 | 5.000 | 5.070 | 5.070 | 14,544,500 |
| 2022-11-14 | 4.960 | 5.130 | 4.900 | 5.050 | 5.050 | 19,736,600 |
| 2022-11-11 | 5.030 | 5.160 | 4.990 | 5.000 | 5.000 | 28,218,301 |
| 2022-11-10 | 4.940 | 5.070 | 4.930 | 4.980 | 4.980 | 14,429,400 |
| 2022-11-09 | 5.010 | 5.030 | 4.900 | 4.970 | 4.970 | 12,302,900 |
| 2022-11-08 | 4.950 | 5.040 | 4.840 | 5.010 | 5.010 | 17,847,500 |
| 2022-11-07 | 4.860 | 5.030 | 4.850 | 4.950 | 4.950 | 19,616,459 |
| 2022-11-04 | 4.770 | 4.890 | 4.750 | 4.880 | 4.880 | 14,860,049 |
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.