Jiangsu Skyray Instrument Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	4.540	4.660	4.530	4.620	4.620	7,581,100
2025-10-23	4.490	4.540	4.430	4.540	4.540	6,278,900
2025-10-22	4.460	4.550	4.440	4.500	4.500	4,415,500
2025-10-21	4.460	4.500	4.410	4.480	4.480	4,960,700
2025-10-20	4.320	4.440	4.320	4.440	4.440	5,733,100
2025-10-17	4.420	4.440	4.300	4.310	4.310	5,744,200
2025-10-16	4.380	4.440	4.360	4.420	4.420	6,492,000
2025-10-15	4.390	4.420	4.310	4.380	4.380	6,646,700
2025-10-14	4.460	4.500	4.360	4.370	4.370	4,954,100
2025-10-13	4.300	4.450	4.280	4.450	4.450	6,282,400
2025-10-10	4.560	4.570	4.440	4.470	4.470	7,968,539
2025-10-09	4.650	4.710	4.540	4.560	4.560	6,358,120
2025-09-30	4.600	4.680	4.570	4.650	4.650	5,313,900
2025-09-29	4.530	4.590	4.400	4.590	4.590	6,226,803
2025-09-26	4.560	4.650	4.490	4.520	4.520	8,794,100
2025-09-25	4.470	4.610	4.470	4.590	4.590	9,588,900
2025-09-24	4.400	4.520	4.370	4.470	4.470	11,956,500
2025-09-23	4.520	4.550	4.240	4.380	4.380	16,897,796
2025-09-22	4.810	4.880	4.500	4.560	4.560	19,660,200
2025-09-19	4.900	4.920	4.770	4.800	4.800	8,365,320
2025-09-18	5.000	5.060	4.870	4.900	4.900	10,900,520
2025-09-17	5.100	5.110	5.010	5.020	5.020	6,136,030
2025-09-16	5.030	5.080	4.930	5.070	5.070	7,850,262
2025-09-15	5.250	5.250	5.000	5.040	5.040	12,445,820
2025-09-12	5.080	5.320	5.070	5.220	5.220	17,933,340
2025-09-11	4.990	5.080	4.980	5.070	5.070	9,477,900
2025-09-10	4.920	5.040	4.920	5.040	5.040	10,704,520
2025-09-09	4.980	5.080	4.870	4.920	4.920	13,301,656
2025-09-08	4.700	4.960	4.700	4.950	4.950	13,840,004
2025-09-05	4.580	4.730	4.520	4.710	4.710	7,560,304
2025-09-04	4.570	4.640	4.500	4.580	4.580	7,299,720
2025-09-03	4.730	4.730	4.530	4.570	4.570	9,962,420
2025-09-02	4.800	4.860	4.660	4.720	4.720	8,328,800
2025-09-01	4.670	4.820	4.660	4.810	4.810	7,806,400
2025-08-29	4.760	4.810	4.640	4.700	4.700	14,833,120
2025-08-28	4.860	4.930	4.600	4.800	4.800	18,509,130
2025-08-27	5.020	5.050	4.810	4.870	4.870	23,320,800
2025-08-26	4.980	5.180	4.940	5.160	5.160	13,624,144
2025-08-25	5.040	5.090	4.930	4.990	4.990	16,214,724
2025-08-22	5.020	5.070	4.950	5.060	5.060	15,645,400
2025-08-21	4.800	5.000	4.800	4.990	4.990	16,629,900
2025-08-20	4.680	4.850	4.650	4.810	4.810	12,081,387
2025-08-19	4.560	4.730	4.530	4.700	4.700	11,959,900
2025-08-18	4.670	4.710	4.550	4.560	4.560	18,662,796
2025-08-15	4.540	4.660	4.450	4.650	4.650	18,348,300
2025-08-14	4.650	4.830	4.430	4.460	4.460	28,430,660
2025-08-13	4.650	4.890	4.650	4.670	4.670	21,969,620
2025-08-12	4.480	4.640	4.470	4.610	4.610	12,718,000
2025-08-11	4.450	4.510	4.400	4.490	4.490	10,826,030
2025-08-08	4.330	4.470	4.320	4.440	4.440	13,395,400
2025-08-07	4.380	4.400	4.310	4.330	4.330	8,498,920
2025-08-06	4.230	4.340	4.210	4.340	4.340	7,884,200
2025-08-05	4.240	4.320	4.230	4.250	4.250	6,410,150
2025-08-04	4.100	4.250	4.100	4.240	4.240	9,261,800
2025-08-01	4.080	4.140	4.050	4.130	4.130	6,499,402
2025-07-31	4.140	4.160	4.070	4.090	4.090	10,543,650
2025-07-30	4.080	4.230	4.070	4.150	4.150	12,379,100
2025-07-29	4.090	4.210	4.080	4.080	4.080	14,044,108
2025-07-28	3.950	4.070	3.930	4.050	4.050	8,365,150
2025-07-25	3.940	3.950	3.910	3.950	3.950	6,755,400

← NewerPage 5 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.