Jiangsu Skyray Instrument Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 6.380 | 6.590 | 6.250 | 6.270 | 6.270 | 33,575,699 |
| 2026-04-22 | 6.210 | 6.310 | 6.100 | 6.230 | 6.230 | 30,086,410 |
| 2026-04-21 | 5.870 | 6.680 | 5.850 | 6.260 | 6.260 | 49,813,879 |
| 2026-04-20 | 5.680 | 5.950 | 5.630 | 5.900 | 5.900 | 31,842,891 |
| 2026-04-17 | 5.600 | 5.710 | 5.530 | 5.670 | 5.670 | 21,967,500 |
| 2026-04-16 | 5.580 | 5.690 | 5.460 | 5.620 | 5.620 | 25,783,500 |
| 2026-04-15 | 5.450 | 5.810 | 5.340 | 5.640 | 5.640 | 42,704,238 |
| 2026-04-14 | 5.310 | 5.500 | 5.230 | 5.460 | 5.460 | 27,047,199 |
| 2026-04-13 | 5.240 | 5.300 | 5.190 | 5.240 | 5.240 | 17,939,600 |
| 2026-04-10 | 5.370 | 5.390 | 5.240 | 5.300 | 5.300 | 23,856,539 |
| 2026-04-09 | 5.350 | 5.610 | 5.290 | 5.330 | 5.330 | 40,562,488 |
| 2026-04-08 | 5.380 | 5.600 | 5.240 | 5.370 | 5.370 | 55,105,602 |
| 2026-04-07 | 4.580 | 5.410 | 4.560 | 5.410 | 5.410 | 66,953,523 |
| 2026-04-03 | 4.760 | 4.790 | 4.490 | 4.510 | 4.510 | 15,670,000 |
| 2026-04-02 | 4.960 | 4.970 | 4.690 | 4.760 | 4.760 | 18,694,199 |
| 2026-04-01 | 5.080 | 5.160 | 4.940 | 4.980 | 4.980 | 15,743,100 |
| 2026-03-31 | 5.250 | 5.290 | 4.940 | 5.020 | 5.020 | 29,695,900 |
| 2026-03-30 | 5.240 | 5.540 | 5.180 | 5.320 | 5.320 | 37,232,039 |
| 2026-03-26 | 5.210 | 5.370 | 5.210 | 5.290 | 5.290 | 12,464,100 |
| 2026-03-25 | 5.170 | 5.290 | 5.080 | 5.230 | 5.230 | 7,876,000 |
| 2026-03-24 | 4.940 | 5.140 | 4.870 | 5.120 | 5.120 | 11,561,400 |
| 2026-03-23 | 5.040 | 5.100 | 4.800 | 4.830 | 4.830 | 14,335,200 |
| 2026-03-20 | 5.500 | 5.590 | 5.220 | 5.230 | 5.230 | 12,436,200 |
| 2026-03-19 | 5.490 | 5.640 | 5.450 | 5.530 | 5.530 | 8,920,800 |
| 2026-03-18 | 5.450 | 5.550 | 5.350 | 5.550 | 5.550 | 9,535,023 |
| 2026-03-17 | 5.560 | 5.590 | 5.430 | 5.440 | 5.440 | 10,077,120 |
| 2026-03-16 | 5.660 | 5.670 | 5.470 | 5.540 | 5.540 | 15,039,200 |
| 2026-03-13 | 5.500 | 5.710 | 5.410 | 5.630 | 5.630 | 15,130,000 |
| 2026-03-12 | 5.550 | 5.580 | 5.460 | 5.490 | 5.490 | 11,141,720 |
| 2026-03-11 | 5.570 | 5.600 | 5.420 | 5.560 | 5.560 | 15,822,300 |
| 2026-03-10 | 5.510 | 5.620 | 5.460 | 5.540 | 5.540 | 8,933,100 |
| 2026-03-09 | 5.380 | 5.460 | 5.290 | 5.450 | 5.450 | 13,505,000 |
| 2026-03-06 | 5.510 | 5.620 | 5.370 | 5.510 | 5.510 | 14,038,700 |
| 2026-03-05 | 5.610 | 5.700 | 5.520 | 5.540 | 5.540 | 10,316,300 |
| 2026-03-04 | 5.370 | 5.580 | 5.320 | 5.510 | 5.510 | 12,677,500 |
| 2026-03-03 | 5.950 | 5.980 | 5.390 | 5.410 | 5.410 | 25,683,939 |
| 2026-03-02 | 6.010 | 6.130 | 5.770 | 5.950 | 5.950 | 18,888,301 |
| 2026-02-27 | 5.900 | 6.150 | 5.850 | 6.130 | 6.130 | 12,907,200 |
| 2026-02-26 | 5.810 | 5.940 | 5.780 | 5.920 | 5.920 | 8,109,800 |
| 2026-02-25 | 5.710 | 5.810 | 5.660 | 5.780 | 5.780 | 7,018,304 |
| 2026-02-24 | 5.750 | 5.790 | 5.650 | 5.700 | 5.700 | 9,524,300 |
| 2026-02-13 | 5.740 | 5.890 | 5.700 | 5.770 | 5.770 | 9,887,000 |
| 2026-02-12 | 5.650 | 5.770 | 5.560 | 5.750 | 5.750 | 11,445,720 |
| 2026-02-11 | 5.490 | 5.650 | 5.460 | 5.620 | 5.620 | 16,046,740 |
| 2026-02-10 | 5.290 | 5.520 | 5.280 | 5.470 | 5.470 | 15,005,090 |
| 2026-02-09 | 5.210 | 5.300 | 5.210 | 5.290 | 5.290 | 5,319,326 |
| 2026-02-06 | 5.160 | 5.230 | 5.130 | 5.200 | 5.200 | 5,694,200 |
| 2026-02-05 | 5.080 | 5.230 | 5.080 | 5.170 | 5.170 | 7,891,800 |
| 2026-02-04 | 5.010 | 5.100 | 5.010 | 5.100 | 5.100 | 5,066,900 |
| 2026-02-03 | 4.990 | 5.050 | 4.960 | 5.030 | 5.030 | 4,822,400 |
| 2026-02-02 | 4.970 | 5.030 | 4.920 | 4.940 | 4.940 | 5,812,400 |
| 2026-01-30 | 4.880 | 5.020 | 4.860 | 5.010 | 5.010 | 9,274,204 |
| 2026-01-29 | 5.090 | 5.130 | 4.890 | 4.910 | 4.910 | 19,446,330 |
| 2026-01-28 | 5.300 | 5.300 | 5.120 | 5.160 | 5.160 | 9,115,300 |
| 2026-01-27 | 5.310 | 5.340 | 5.180 | 5.300 | 5.300 | 7,697,430 |
| 2026-01-26 | 5.240 | 5.370 | 5.180 | 5.320 | 5.320 | 9,334,436 |
| 2026-01-23 | 5.140 | 5.270 | 5.140 | 5.240 | 5.240 | 8,526,604 |
| 2026-01-22 | 5.010 | 5.120 | 5.000 | 5.120 | 5.120 | 5,817,700 |
| 2026-01-21 | 4.950 | 5.030 | 4.920 | 5.020 | 5.020 | 5,260,720 |
| 2026-01-20 | 5.120 | 5.140 | 4.930 | 4.950 | 4.950 | 8,991,364 |
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.