Jiangsu Skyray Instrument Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 4.890 | 4.920 | 4.790 | 4.820 | 4.820 | 13,387,000 |
| 2022-11-02 | 4.790 | 4.950 | 4.790 | 4.880 | 4.880 | 18,590,000 |
| 2022-11-01 | 4.790 | 4.870 | 4.710 | 4.830 | 4.830 | 14,634,600 |
| 2022-10-31 | 4.680 | 4.840 | 4.660 | 4.740 | 4.740 | 14,574,825 |
| 2022-10-28 | 4.850 | 5.000 | 4.660 | 4.710 | 4.710 | 18,942,600 |
| 2022-10-27 | 4.940 | 5.050 | 4.910 | 4.920 | 4.920 | 24,486,600 |
| 2022-10-26 | 4.940 | 5.140 | 4.920 | 5.050 | 5.050 | 27,803,090 |
| 2022-10-25 | 4.950 | 5.160 | 4.780 | 4.910 | 4.910 | 29,180,810 |
| 2022-10-24 | 5.280 | 5.460 | 5.000 | 5.070 | 5.070 | 46,182,870 |
| 2022-10-21 | 5.160 | 5.320 | 5.050 | 5.280 | 5.280 | 51,421,362 |
| 2022-10-20 | 5.000 | 5.250 | 4.960 | 5.030 | 5.030 | 39,714,889 |
| 2022-10-19 | 5.070 | 5.270 | 4.930 | 5.100 | 5.100 | 56,317,270 |
| 2022-10-18 | 5.780 | 5.780 | 5.130 | 5.150 | 5.150 | 87,198,111 |
| 2022-10-17 | 4.760 | 5.400 | 4.750 | 5.400 | 5.400 | 37,814,358 |
| 2022-10-14 | 4.340 | 4.550 | 4.320 | 4.500 | 4.500 | 12,650,400 |
| 2022-10-13 | 4.250 | 4.370 | 4.230 | 4.320 | 4.320 | 8,076,700 |
| 2022-10-12 | 4.120 | 4.300 | 4.100 | 4.290 | 4.290 | 8,785,200 |
| 2022-10-11 | 4.130 | 4.200 | 4.010 | 4.140 | 4.140 | 7,971,500 |
| 2022-10-10 | 4.180 | 4.240 | 4.090 | 4.110 | 4.110 | 6,736,500 |
| 2022-09-30 | 4.140 | 4.250 | 4.120 | 4.170 | 4.170 | 6,811,700 |
| 2022-09-29 | 4.230 | 4.290 | 4.120 | 4.150 | 4.150 | 7,613,803 |
| 2022-09-28 | 4.300 | 4.350 | 4.190 | 4.230 | 4.230 | 9,267,700 |
| 2022-09-27 | 4.200 | 4.310 | 4.180 | 4.300 | 4.300 | 8,829,700 |
| 2022-09-26 | 4.260 | 4.290 | 4.140 | 4.170 | 4.170 | 7,987,300 |
| 2022-09-23 | 4.380 | 4.410 | 4.240 | 4.270 | 4.270 | 6,164,900 |
| 2022-09-22 | 4.420 | 4.480 | 4.380 | 4.390 | 4.390 | 4,705,900 |
| 2022-09-21 | 4.420 | 4.500 | 4.330 | 4.470 | 4.470 | 4,429,500 |
| 2022-09-20 | 4.360 | 4.480 | 4.360 | 4.440 | 4.440 | 4,284,100 |
| 2022-09-19 | 4.380 | 4.450 | 4.330 | 4.360 | 4.360 | 4,948,700 |
| 2022-09-16 | 4.540 | 4.540 | 4.400 | 4.410 | 4.410 | 7,723,004 |
| 2022-09-15 | 4.690 | 4.710 | 4.480 | 4.530 | 4.530 | 8,688,700 |
| 2022-09-14 | 4.620 | 4.680 | 4.590 | 4.670 | 4.670 | 6,281,104 |
| 2022-09-13 | 4.750 | 4.790 | 4.660 | 4.720 | 4.720 | 6,582,628 |
| 2022-09-09 | 4.800 | 4.830 | 4.710 | 4.730 | 4.730 | 5,571,210 |
| 2022-09-08 | 4.880 | 4.920 | 4.750 | 4.770 | 4.770 | 8,272,920 |
| 2022-09-07 | 4.850 | 4.920 | 4.830 | 4.880 | 4.880 | 7,368,900 |
| 2022-09-06 | 4.880 | 4.890 | 4.810 | 4.870 | 4.870 | 7,185,040 |
| 2022-09-05 | 4.870 | 4.890 | 4.800 | 4.870 | 4.870 | 6,731,820 |
| 2022-09-02 | 4.740 | 4.860 | 4.740 | 4.850 | 4.850 | 6,043,569 |
| 2022-09-01 | 4.760 | 4.830 | 4.710 | 4.720 | 4.720 | 6,751,424 |
| 2022-08-31 | 4.880 | 4.900 | 4.750 | 4.760 | 4.760 | 6,749,315 |
| 2022-08-30 | 4.910 | 4.980 | 4.850 | 4.880 | 4.880 | 7,696,400 |
| 2022-08-29 | 4.740 | 4.900 | 4.680 | 4.890 | 4.890 | 9,875,973 |
| 2022-08-26 | 5.040 | 5.080 | 4.800 | 4.830 | 4.830 | 19,873,100 |
| 2022-08-25 | 5.150 | 5.160 | 4.970 | 5.050 | 5.050 | 9,604,869 |
| 2022-08-24 | 5.330 | 5.340 | 5.090 | 5.110 | 5.110 | 13,651,800 |
| 2022-08-23 | 5.350 | 5.360 | 5.290 | 5.310 | 5.310 | 6,986,800 |
| 2022-08-22 | 5.300 | 5.370 | 5.270 | 5.350 | 5.350 | 7,894,328 |
| 2022-08-19 | 5.370 | 5.450 | 5.320 | 5.320 | 5.320 | 11,868,900 |
| 2022-08-18 | 5.410 | 5.440 | 5.350 | 5.390 | 5.390 | 7,844,295 |
| 2022-08-17 | 5.520 | 5.530 | 5.420 | 5.430 | 5.430 | 8,226,369 |
| 2022-08-16 | 5.420 | 5.490 | 5.400 | 5.480 | 5.480 | 10,024,900 |
| 2022-08-15 | 5.450 | 5.450 | 5.350 | 5.410 | 5.410 | 9,870,520 |
| 2022-08-12 | 5.440 | 5.490 | 5.380 | 5.450 | 5.450 | 11,133,420 |
| 2022-08-11 | 5.310 | 5.460 | 5.310 | 5.410 | 5.410 | 12,699,202 |
| 2022-08-10 | 5.350 | 5.390 | 5.310 | 5.340 | 5.340 | 9,169,500 |
| 2022-08-09 | 5.450 | 5.510 | 5.340 | 5.390 | 5.390 | 12,633,500 |
| 2022-08-08 | 5.290 | 5.550 | 5.280 | 5.420 | 5.420 | 20,541,269 |
| 2022-08-05 | 5.290 | 5.320 | 5.180 | 5.250 | 5.250 | 10,208,000 |
| 2022-08-04 | 5.180 | 5.310 | 5.100 | 5.240 | 5.240 | 11,237,700 |
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.