Jiangsu Skyray Instrument Co historical data

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

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

← NewerPage 2 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.