Jiangsu Skyray Instrument Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	6.440	6.660	6.370	6.530	6.530	36,092,943
2022-02-07	6.570	6.650	6.310	6.430	6.430	29,334,700
2022-01-28	6.420	6.540	6.340	6.440	6.440	28,525,900
2022-01-27	6.730	6.850	6.360	6.390	6.390	41,393,900
2022-01-26	6.920	7.250	6.650	6.700	6.700	38,023,820
2022-01-25	7.690	7.740	7.000	7.010	7.010	43,318,399
2022-01-24	7.840	7.990	7.620	7.660	7.660	34,332,620
2022-01-21	8.380	8.540	7.800	7.840	7.840	62,579,478
2022-01-20	8.930	9.270	8.440	8.610	8.610	73,989,200
2022-01-19	8.730	9.150	8.690	9.040	9.040	58,818,064
2022-01-18	9.800	9.820	8.900	8.950	8.950	105,709,924
2022-01-17	10.600	10.980	9.910	10.080	10.080	107,904,945
2022-01-14	10.270	11.680	10.020	11.010	11.010	130,291,023
2022-01-13	10.590	11.320	10.000	10.690	10.690	139,331,308
2022-01-12	9.750	11.500	9.230	10.630	10.630	165,600,295
2022-01-11	8.010	9.770	8.000	9.770	9.770	112,736,122
2022-01-10	8.450	8.980	8.060	8.140	8.140	86,892,104
2022-01-07	7.760	8.380	7.610	8.040	8.040	82,476,386
2022-01-06	7.560	7.970	6.930	7.860	7.860	66,687,175
2022-01-05	7.910	8.540	7.850	7.950	7.950	93,633,922
2022-01-04	7.900	8.090	7.720	7.750	7.750	74,461,781
2021-12-31	8.710	8.970	7.910	7.960	7.960	101,275,375
2021-12-30	7.850	9.360	7.610	8.510	8.510	127,087,799
2021-12-29	7.110	8.390	6.990	7.880	7.880	111,502,283
2021-12-28	6.810	7.660	6.810	7.240	7.240	88,135,358
2021-12-27	6.940	7.050	6.620	6.800	6.800	57,246,421
2021-12-24	7.100	7.520	6.770	7.110	7.110	85,432,605
2021-12-23	7.810	7.920	7.550	7.680	7.680	95,240,003
2021-12-22	7.600	7.760	7.290	7.530	7.530	88,648,329
2021-12-21	8.000	8.190	7.650	7.930	7.930	101,994,683
2021-12-20	7.170	8.550	7.100	8.380	8.380	150,347,859
2021-12-17	7.520	7.740	6.930	7.180	7.180	106,985,133
2021-12-16	7.150	8.140	7.080	7.750	7.750	129,771,142
2021-12-15	7.810	8.780	7.280	7.360	7.360	184,204,717
2021-12-14	6.480	7.600	6.410	7.600	7.600	116,629,408
2021-12-13	6.240	6.480	6.180	6.330	6.330	73,745,730
2021-12-10	6.250	6.380	6.160	6.270	6.270	68,649,125
2021-12-09	6.340	6.400	6.110	6.180	6.180	75,334,130
2021-12-08	6.200	6.490	6.120	6.440	6.440	78,206,486
2021-12-07	6.400	6.620	6.210	6.350	6.350	88,831,573
2021-12-06	6.770	6.850	6.270	6.480	6.480	104,488,381
2021-12-03	7.760	7.900	6.840	6.840	6.840	122,816,499
2021-12-02	8.050	8.480	7.650	7.740	7.740	184,181,635
2021-12-01	7.200	7.900	7.200	7.900	7.900	126,063,158
2021-11-30	5.800	6.580	5.710	6.580	6.580	102,541,113
2021-11-29	4.560	5.480	4.560	5.480	5.480	71,046,619
2021-11-26	4.680	4.720	4.510	4.570	4.570	6,177,534
2021-11-25	4.610	4.690	4.540	4.660	4.660	7,091,420
2021-11-24	4.570	4.580	4.490	4.560	4.560	4,285,281
2021-11-23	4.530	4.600	4.530	4.570	4.570	3,443,800
2021-11-22	4.570	4.620	4.510	4.560	4.560	3,970,250
2021-11-19	4.540	4.620	4.500	4.580	4.580	4,287,400
2021-11-18	4.620	4.670	4.530	4.540	4.540	5,069,500
2021-11-17	4.490	4.640	4.460	4.630	4.630	7,106,276
2021-11-16	4.550	4.570	4.470	4.480	4.480	5,500,224
2021-11-15	4.440	4.570	4.440	4.540	4.540	5,023,515
2021-11-12	4.370	4.450	4.330	4.440	4.440	4,526,600
2021-11-11	4.380	4.440	4.350	4.400	4.400	4,294,034
2021-11-10	4.320	4.390	4.280	4.380	4.380	4,884,000
2021-11-09	4.300	4.360	4.290	4.350	4.350	4,061,120

← NewerPage 20 of 21 · 1,218 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.