Jiangsu Skyray Instrument Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	5.610	5.690	5.520	5.650	5.650	38,060,120
2022-05-09	5.440	6.050	5.400	5.690	5.690	67,645,279
2022-05-06	5.990	6.250	5.590	5.770	5.770	97,338,883
2022-05-05	4.530	5.440	4.480	5.440	5.440	35,688,320
2022-04-29	4.290	4.560	4.290	4.530	4.530	16,890,879
2022-04-28	4.460	4.460	4.200	4.290	4.290	12,813,100
2022-04-27	4.300	4.460	4.150	4.440	4.440	19,433,436
2022-04-26	4.450	4.490	4.260	4.290	4.290	18,561,500
2022-04-25	4.720	4.740	4.350	4.350	4.350	19,854,500
2022-04-22	4.970	4.970	4.790	4.800	4.800	14,823,280
2022-04-21	5.250	5.300	4.920	4.940	4.940	20,390,508
2022-04-20	5.510	5.510	5.260	5.290	5.290	13,631,300
2022-04-19	5.410	5.590	5.380	5.460	5.460	12,740,800
2022-04-18	5.340	5.490	5.250	5.440	5.440	12,045,300
2022-04-15	5.770	5.770	5.380	5.440	5.440	24,517,220
2022-04-14	5.560	5.890	5.540	5.750	5.750	24,655,900
2022-04-13	5.770	5.770	5.500	5.520	5.520	16,253,519
2022-04-12	5.730	5.820	5.600	5.810	5.810	15,618,800
2022-04-11	5.940	5.980	5.640	5.700	5.700	15,887,100
2022-04-08	6.010	6.060	5.850	5.940	5.940	17,500,151
2022-04-07	6.250	6.300	6.010	6.010	6.010	21,613,100
2022-04-06	6.240	6.420	6.230	6.320	6.320	19,664,100
2022-04-01	6.450	6.450	6.150	6.230	6.230	32,412,000
2022-03-31	6.810	6.880	6.510	6.530	6.530	35,086,820
2022-03-30	6.880	6.890	6.680	6.850	6.850	31,551,744
2022-03-29	6.560	6.960	6.490	6.950	6.950	49,145,947
2022-03-28	6.530	6.650	6.420	6.530	6.530	24,877,891
2022-03-25	6.650	6.780	6.450	6.460	6.460	29,345,644
2022-03-24	6.820	6.890	6.500	6.670	6.670	33,354,411
2022-03-23	7.030	7.070	6.830	6.890	6.890	30,128,584
2022-03-22	7.310	7.310	6.950	7.020	7.020	41,775,720
2022-03-21	7.250	7.450	7.170	7.330	7.330	48,206,801
2022-03-18	7.430	7.590	7.300	7.350	7.350	62,598,605
2022-03-17	6.860	7.910	6.860	7.600	7.600	96,810,455
2022-03-16	7.200	7.250	6.660	7.000	7.000	66,888,857
2022-03-15	6.930	7.620	6.880	7.200	7.200	84,628,866
2022-03-14	6.950	7.740	6.850	7.070	7.070	96,170,614
2022-03-11	6.150	6.890	6.100	6.800	6.800	71,831,220
2022-03-10	6.010	6.330	5.970	6.280	6.280	41,073,421
2022-03-09	6.000	6.100	5.510	5.890	5.890	30,776,901
2022-03-08	6.470	6.540	6.010	6.020	6.020	36,141,200
2022-03-07	6.790	6.860	6.480	6.550	6.550	29,637,800
2022-03-04	6.880	7.100	6.660	6.730	6.730	46,349,400
2022-03-03	6.970	7.170	6.910	6.960	6.960	58,426,100
2022-03-02	6.760	7.130	6.610	7.030	7.030	64,225,024
2022-03-01	6.750	6.810	6.600	6.730	6.730	35,000,208
2022-02-28	6.550	6.910	6.300	6.810	6.810	56,402,220
2022-02-25	6.490	6.820	6.400	6.720	6.720	47,158,100
2022-02-24	6.660	6.920	6.290	6.460	6.460	53,679,104
2022-02-23	6.730	6.950	6.650	6.830	6.830	61,138,860
2022-02-22	6.700	6.700	6.450	6.560	6.560	44,198,402
2022-02-21	6.520	6.920	6.430	6.830	6.830	61,182,956
2022-02-18	6.390	6.560	6.280	6.520	6.520	52,275,022
2022-02-17	6.460	7.180	6.460	6.600	6.600	88,449,976
2022-02-16	6.110	6.240	6.050	6.160	6.160	28,401,516
2022-02-15	6.330	6.330	6.010	6.080	6.080	28,262,400
2022-02-14	6.200	6.430	6.130	6.200	6.200	33,927,200
2022-02-11	6.490	6.520	6.120	6.130	6.130	45,806,000
2022-02-10	6.740	6.810	6.510	6.570	6.570	43,180,746
2022-02-09	6.540	6.800	6.360	6.730	6.730	52,660,000

← NewerPage 19 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.