Jiangsu Skyray Instrument Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.490 | 4.790 | 4.360 | 4.410 | 4.410 | 24,378,424 |
| 2026-07-21 | 4.430 | 4.500 | 4.000 | 4.460 | 4.460 | 21,624,100 |
| 2026-07-20 | 4.740 | 4.890 | 4.410 | 4.490 | 4.490 | 18,580,305 |
| 2026-07-17 | 5.060 | 5.180 | 4.650 | 4.720 | 4.720 | 18,572,000 |
| 2026-07-16 | 5.180 | 5.280 | 5.060 | 5.120 | 5.120 | 12,416,358 |
| 2026-07-15 | 4.980 | 5.330 | 4.880 | 5.220 | 5.220 | 20,717,379 |
| 2026-07-14 | 4.790 | 4.980 | 4.660 | 4.930 | 4.930 | 12,544,800 |
| 2026-07-13 | 5.040 | 5.110 | 4.780 | 4.790 | 4.790 | 12,780,700 |
| 2026-07-10 | 5.060 | 5.280 | 4.950 | 5.090 | 5.090 | 11,974,330 |
| 2026-07-09 | 5.010 | 5.110 | 4.880 | 5.060 | 5.060 | 10,994,600 |
| 2026-07-08 | 5.150 | 5.180 | 4.950 | 5.030 | 5.030 | 9,025,300 |
| 2026-07-07 | 5.400 | 5.450 | 5.100 | 5.140 | 5.140 | 11,818,600 |
| 2026-07-06 | 5.650 | 5.760 | 5.370 | 5.400 | 5.400 | 14,470,400 |
| 2026-07-03 | 5.500 | 5.780 | 5.420 | 5.680 | 5.680 | 17,573,473 |
| 2026-07-02 | 5.550 | 5.800 | 5.470 | 5.480 | 5.480 | 16,216,900 |
| 2026-07-01 | 5.210 | 5.790 | 5.210 | 5.600 | 5.600 | 25,247,402 |
| 2026-06-30 | 5.250 | 5.380 | 5.160 | 5.270 | 5.270 | 13,212,200 |
| 2026-06-29 | 5.560 | 5.630 | 5.160 | 5.240 | 5.240 | 18,967,820 |
| 2026-06-26 | 5.620 | 5.710 | 5.460 | 5.540 | 5.540 | 13,906,800 |
| 2026-06-25 | 5.920 | 5.920 | 5.620 | 5.650 | 5.650 | 17,479,900 |
| 2026-06-24 | 6.190 | 6.210 | 5.810 | 5.920 | 5.920 | 20,438,199 |
| 2026-06-23 | 6.000 | 6.320 | 5.970 | 6.220 | 6.220 | 22,466,645 |
| 2026-06-22 | 6.000 | 6.070 | 5.780 | 6.020 | 6.020 | 23,087,176 |
| 2026-06-18 | 6.240 | 6.350 | 6.020 | 6.070 | 6.070 | 23,510,801 |
| 2026-06-17 | 6.070 | 6.580 | 6.030 | 6.300 | 6.300 | 32,151,211 |
| 2026-06-16 | 5.710 | 6.240 | 5.620 | 6.150 | 6.150 | 29,464,500 |
| 2026-06-15 | 5.740 | 5.910 | 5.650 | 5.750 | 5.750 | 16,389,199 |
| 2026-06-12 | 5.600 | 5.990 | 5.570 | 5.640 | 5.640 | 26,297,199 |
| 2026-06-11 | 5.550 | 5.590 | 5.390 | 5.470 | 5.470 | 13,047,400 |
| 2026-06-10 | 5.650 | 5.670 | 5.500 | 5.590 | 5.590 | 14,055,030 |
| 2026-06-09 | 5.780 | 5.830 | 5.630 | 5.700 | 5.700 | 15,890,300 |
| 2026-06-08 | 5.990 | 6.200 | 5.630 | 5.730 | 5.730 | 18,317,320 |
| 2026-06-05 | 5.900 | 6.120 | 5.750 | 6.030 | 6.030 | 17,452,801 |
| 2026-06-04 | 6.090 | 6.150 | 5.840 | 5.910 | 5.910 | 19,058,891 |
| 2026-06-03 | 6.150 | 6.180 | 6.010 | 6.100 | 6.100 | 14,447,700 |
| 2026-06-02 | 6.120 | 6.220 | 5.940 | 6.150 | 6.150 | 14,545,800 |
| 2026-06-01 | 6.190 | 6.260 | 5.900 | 6.130 | 6.130 | 22,316,279 |
| 2026-05-29 | 6.340 | 6.480 | 6.150 | 6.200 | 6.200 | 18,331,680 |
| 2026-05-28 | 6.450 | 6.450 | 6.180 | 6.340 | 6.340 | 20,709,000 |
| 2026-05-27 | 6.340 | 6.710 | 6.300 | 6.480 | 6.480 | 23,862,920 |
| 2026-05-26 | 6.350 | 6.480 | 6.240 | 6.400 | 6.400 | 20,266,020 |
| 2026-05-25 | 6.750 | 6.800 | 6.350 | 6.410 | 6.410 | 22,871,199 |
| 2026-05-22 | 6.640 | 6.780 | 6.600 | 6.740 | 6.740 | 17,120,160 |
| 2026-05-21 | 6.950 | 6.990 | 6.540 | 6.550 | 6.550 | 20,791,699 |
| 2026-05-20 | 6.800 | 7.030 | 6.740 | 6.900 | 6.900 | 21,965,600 |
| 2026-05-19 | 7.200 | 7.210 | 6.750 | 6.900 | 6.900 | 29,576,020 |
| 2026-05-18 | 7.240 | 7.280 | 7.070 | 7.150 | 7.150 | 25,476,900 |
| 2026-05-15 | 7.330 | 7.560 | 7.230 | 7.320 | 7.320 | 36,044,398 |
| 2026-05-14 | 7.470 | 7.490 | 7.260 | 7.280 | 7.280 | 41,122,070 |
| 2026-05-13 | 7.560 | 8.400 | 7.510 | 7.550 | 7.550 | 61,312,320 |
| 2026-05-12 | 7.830 | 7.900 | 7.480 | 7.540 | 7.540 | 45,151,422 |
| 2026-05-11 | 8.350 | 8.350 | 7.680 | 7.910 | 7.910 | 71,541,750 |
| 2026-05-08 | 8.380 | 8.710 | 8.050 | 8.470 | 8.470 | 79,310,109 |
| 2026-05-07 | 7.520 | 9.110 | 7.520 | 8.620 | 8.620 | 119,826,398 |
| 2026-05-06 | 7.270 | 7.660 | 7.010 | 7.590 | 7.590 | 46,913,008 |
| 2026-04-30 | 6.950 | 7.600 | 6.890 | 7.390 | 7.390 | 52,600,801 |
| 2026-04-29 | 6.650 | 7.000 | 6.560 | 6.880 | 6.880 | 40,186,078 |
| 2026-04-28 | 6.400 | 7.150 | 6.370 | 6.710 | 6.710 | 55,915,941 |
| 2026-04-27 | 6.320 | 6.380 | 6.110 | 6.280 | 6.280 | 27,705,000 |
| 2026-04-24 | 6.260 | 6.460 | 6.210 | 6.310 | 6.310 | 29,958,439 |
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.