Jiangsu Skyray Instrument Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	5.120	5.140	4.930	4.950	4.950	8,991,364
2026-01-19	5.060	5.120	5.010	5.090	5.090	6,154,800
2026-01-16	5.140	5.140	5.030	5.070	5.070	6,129,500
2026-01-15	5.060	5.130	5.020	5.090	5.090	7,258,620
2026-01-14	4.990	5.170	4.980	5.060	5.060	16,367,000
2026-01-13	4.900	4.990	4.840	4.950	4.950	10,593,728
2026-01-12	4.850	4.930	4.810	4.880	4.880	7,504,500
2026-01-09	4.890	4.900	4.810	4.870	4.870	6,493,720
2026-01-08	4.850	4.900	4.810	4.880	4.880	4,952,020
2026-01-07	4.900	4.920	4.830	4.850	4.850	5,775,600
2026-01-06	4.810	4.930	4.790	4.900	4.900	7,864,632
2026-01-05	4.860	4.860	4.790	4.800	4.800	5,753,000
2025-12-31	4.740	4.820	4.730	4.810	4.810	5,815,304
2025-12-30	4.680	4.770	4.680	4.740	4.740	5,150,920
2025-12-29	4.690	4.700	4.660	4.680	4.680	3,343,420
2025-12-26	4.740	4.750	4.670	4.690	4.690	4,755,622
2025-12-25	4.760	4.760	4.690	4.750	4.750	5,339,700
2025-12-24	4.650	4.770	4.650	4.750	4.750	6,462,200
2025-12-23	4.590	4.680	4.590	4.670	4.670	5,292,200
2025-12-22	4.620	4.640	4.580	4.600	4.600	6,394,200
2025-12-19	4.460	4.610	4.460	4.590	4.590	5,141,200
2025-12-18	4.420	4.510	4.380	4.460	4.460	4,321,220
2025-12-17	4.370	4.460	4.320	4.410	4.410	4,670,100
2025-12-16	4.480	4.490	4.390	4.400	4.400	4,691,200
2025-12-15	4.490	4.530	4.440	4.500	4.500	4,976,200
2025-12-12	4.600	4.610	4.510	4.510	4.510	4,987,700
2025-12-11	4.660	4.720	4.570	4.580	4.580	6,860,700
2025-12-10	4.670	4.670	4.560	4.630	4.630	6,819,600
2025-12-09	4.600	4.720	4.570	4.670	4.670	10,750,000
2025-12-08	4.520	4.700	4.510	4.600	4.600	18,717,200
2025-12-05	4.640	4.640	4.640	4.640	4.640	0
2025-12-04	4.640	4.640	4.640	4.640	4.640	0
2025-12-03	4.640	4.640	4.640	4.640	4.640	0
2025-12-02	4.640	4.640	4.640	4.640	4.640	0
2025-12-01	4.640	4.640	4.640	4.640	4.640	0
2025-11-28	4.580	4.640	4.530	4.640	4.640	3,584,900
2025-11-27	4.530	4.580	4.530	4.560	4.560	3,717,200
2025-11-26	4.510	4.620	4.510	4.530	4.530	4,620,800
2025-11-25	4.450	4.560	4.450	4.510	4.510	3,717,900
2025-11-24	4.440	4.470	4.370	4.440	4.440	4,887,600
2025-11-21	4.540	4.580	4.370	4.380	4.380	7,763,700
2025-11-20	4.640	4.690	4.530	4.570	4.570	7,120,000
2025-11-19	4.800	4.830	4.600	4.640	4.640	9,751,900
2025-11-18	4.840	4.840	4.750	4.790	4.790	6,495,000
2025-11-17	4.820	4.870	4.810	4.840	4.840	6,927,500
2025-11-14	4.880	4.900	4.830	4.840	4.840	6,750,400
2025-11-13	4.830	4.930	4.810	4.900	4.900	9,219,396
2025-11-12	4.800	4.840	4.760	4.820	4.820	6,369,200
2025-11-11	4.760	4.830	4.710	4.790	4.790	5,741,300
2025-11-10	4.720	4.760	4.670	4.760	4.760	5,809,302
2025-11-07	4.740	4.770	4.700	4.710	4.710	6,309,500
2025-11-06	4.850	4.870	4.700	4.740	4.740	8,307,896
2025-11-05	4.850	4.900	4.840	4.840	4.840	5,451,100
2025-11-04	4.890	4.920	4.830	4.900	4.900	6,855,162
2025-11-03	4.740	4.920	4.740	4.880	4.880	11,343,000
2025-10-31	4.580	4.740	4.580	4.730	4.730	11,238,362
2025-10-30	4.550	4.670	4.550	4.560	4.560	8,954,700
2025-10-29	4.560	4.600	4.510	4.550	4.550	5,226,900
2025-10-28	4.550	4.590	4.520	4.590	4.590	5,380,502
2025-10-27	4.620	4.630	4.530	4.560	4.560	7,656,600

← NewerPage 4 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.