Jiangsu Skyray Instrument Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-03 | 5.220 | 5.370 | 5.120 | 5.140 | 5.140 | 14,475,933 |
| 2022-08-02 | 5.440 | 5.490 | 5.100 | 5.160 | 5.160 | 19,994,800 |
| 2022-08-01 | 5.410 | 5.590 | 5.360 | 5.490 | 5.490 | 17,540,240 |
| 2022-07-29 | 5.510 | 5.520 | 5.400 | 5.420 | 5.420 | 10,137,700 |
| 2022-07-28 | 5.500 | 5.530 | 5.460 | 5.480 | 5.480 | 13,394,583 |
| 2022-07-27 | 5.450 | 5.520 | 5.410 | 5.480 | 5.480 | 11,477,219 |
| 2022-07-26 | 5.440 | 5.490 | 5.310 | 5.480 | 5.480 | 13,318,220 |
| 2022-07-25 | 5.440 | 5.590 | 5.420 | 5.490 | 5.490 | 17,954,683 |
| 2022-07-22 | 5.420 | 5.530 | 5.380 | 5.430 | 5.430 | 16,708,073 |
| 2022-07-21 | 5.370 | 5.450 | 5.340 | 5.390 | 5.390 | 15,139,200 |
| 2022-07-20 | 5.380 | 5.380 | 5.300 | 5.370 | 5.370 | 12,437,100 |
| 2022-07-19 | 5.280 | 5.370 | 5.260 | 5.340 | 5.340 | 15,841,816 |
| 2022-07-18 | 5.090 | 5.280 | 5.080 | 5.260 | 5.260 | 18,522,889 |
| 2022-07-15 | 5.200 | 5.210 | 5.040 | 5.050 | 5.050 | 13,070,517 |
| 2022-07-14 | 5.210 | 5.250 | 5.180 | 5.200 | 5.200 | 8,782,700 |
| 2022-07-13 | 5.090 | 5.220 | 5.040 | 5.220 | 5.220 | 12,374,300 |
| 2022-07-12 | 5.270 | 5.300 | 5.080 | 5.090 | 5.090 | 12,843,600 |
| 2022-07-11 | 5.220 | 5.350 | 5.180 | 5.270 | 5.270 | 17,467,800 |
| 2022-07-08 | 5.100 | 5.290 | 5.090 | 5.200 | 5.200 | 16,298,212 |
| 2022-07-07 | 5.100 | 5.140 | 5.060 | 5.100 | 5.100 | 7,400,500 |
| 2022-07-06 | 5.170 | 5.200 | 5.020 | 5.070 | 5.070 | 11,687,802 |
| 2022-07-05 | 5.300 | 5.310 | 5.100 | 5.170 | 5.170 | 20,215,304 |
| 2022-07-04 | 5.150 | 5.350 | 5.110 | 5.350 | 5.350 | 23,030,448 |
| 2022-07-01 | 5.180 | 5.210 | 5.110 | 5.120 | 5.120 | 9,270,400 |
| 2022-06-30 | 5.150 | 5.240 | 5.150 | 5.180 | 5.180 | 10,446,778 |
| 2022-06-29 | 5.340 | 5.340 | 5.160 | 5.160 | 5.160 | 14,552,700 |
| 2022-06-28 | 5.260 | 5.370 | 5.220 | 5.350 | 5.350 | 15,875,173 |
| 2022-06-27 | 5.270 | 5.300 | 5.220 | 5.250 | 5.250 | 11,965,339 |
| 2022-06-24 | 5.230 | 5.280 | 5.160 | 5.240 | 5.240 | 11,596,626 |
| 2022-06-23 | 5.130 | 5.190 | 5.070 | 5.190 | 5.190 | 11,981,900 |
| 2022-06-22 | 5.270 | 5.310 | 5.120 | 5.140 | 5.140 | 17,038,800 |
| 2022-06-21 | 5.220 | 5.420 | 5.150 | 5.260 | 5.260 | 27,694,100 |
| 2022-06-20 | 5.160 | 5.230 | 5.160 | 5.210 | 5.210 | 11,924,300 |
| 2022-06-17 | 5.160 | 5.180 | 5.030 | 5.160 | 5.160 | 12,570,800 |
| 2022-06-16 | 5.170 | 5.210 | 5.130 | 5.200 | 5.200 | 12,776,300 |
| 2022-06-15 | 5.140 | 5.240 | 5.140 | 5.140 | 5.140 | 13,316,900 |
| 2022-06-14 | 5.150 | 5.170 | 4.960 | 5.170 | 5.170 | 14,260,520 |
| 2022-06-13 | 5.120 | 5.250 | 5.060 | 5.200 | 5.200 | 16,596,100 |
| 2022-06-10 | 5.000 | 5.130 | 4.990 | 5.100 | 5.100 | 9,330,715 |
| 2022-06-09 | 5.180 | 5.180 | 5.000 | 5.030 | 5.030 | 11,795,900 |
| 2022-06-08 | 5.230 | 5.260 | 5.050 | 5.180 | 5.180 | 15,609,200 |
| 2022-06-07 | 5.370 | 5.400 | 5.100 | 5.230 | 5.230 | 18,779,700 |
| 2022-06-06 | 5.310 | 5.390 | 5.290 | 5.350 | 5.350 | 12,436,800 |
| 2022-06-02 | 5.370 | 5.390 | 5.210 | 5.310 | 5.310 | 11,616,900 |
| 2022-06-01 | 5.320 | 5.440 | 5.290 | 5.360 | 5.360 | 13,243,664 |
| 2022-05-31 | 5.480 | 5.480 | 5.230 | 5.320 | 5.320 | 14,172,664 |
| 2022-05-30 | 5.510 | 5.550 | 5.340 | 5.440 | 5.440 | 13,683,800 |
| 2022-05-27 | 5.620 | 5.620 | 5.410 | 5.510 | 5.510 | 15,773,292 |
| 2022-05-26 | 5.700 | 5.710 | 5.500 | 5.580 | 5.580 | 15,689,492 |
| 2022-05-25 | 5.480 | 5.680 | 5.470 | 5.680 | 5.680 | 17,671,600 |
| 2022-05-24 | 5.900 | 5.930 | 5.480 | 5.480 | 5.480 | 29,223,900 |
| 2022-05-23 | 5.960 | 6.040 | 5.850 | 5.900 | 5.900 | 27,685,102 |
| 2022-05-20 | 5.870 | 5.980 | 5.740 | 5.930 | 5.930 | 32,673,400 |
| 2022-05-19 | 5.650 | 5.860 | 5.580 | 5.810 | 5.810 | 25,810,200 |
| 2022-05-18 | 5.850 | 6.030 | 5.780 | 5.880 | 5.880 | 33,708,004 |
| 2022-05-17 | 6.080 | 6.080 | 5.720 | 5.870 | 5.870 | 41,623,680 |
| 2022-05-16 | 6.440 | 6.490 | 5.930 | 6.000 | 6.000 | 72,165,693 |
| 2022-05-13 | 6.020 | 6.840 | 6.020 | 6.540 | 6.540 | 86,042,321 |
| 2022-05-12 | 5.710 | 6.480 | 5.710 | 6.120 | 6.120 | 74,629,465 |
| 2022-05-11 | 5.760 | 6.020 | 5.670 | 5.710 | 5.710 | 57,146,465 |
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.