Jiangsu Skyray Instrument Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 3.990 | 4.020 | 3.950 | 3.960 | 3.960 | 6,201,750 |
| 2025-07-23 | 3.950 | 4.010 | 3.920 | 3.980 | 3.980 | 6,612,800 |
| 2025-07-22 | 4.040 | 4.070 | 3.940 | 3.950 | 3.950 | 11,025,400 |
| 2025-07-21 | 4.010 | 4.100 | 3.980 | 4.060 | 4.060 | 8,892,120 |
| 2025-07-18 | 3.990 | 4.040 | 3.940 | 4.020 | 4.020 | 10,361,122 |
| 2025-07-17 | 3.820 | 4.100 | 3.820 | 3.990 | 3.990 | 19,200,422 |
| 2025-07-16 | 3.760 | 3.820 | 3.750 | 3.820 | 3.820 | 6,251,802 |
| 2025-07-15 | 3.790 | 3.810 | 3.710 | 3.750 | 3.750 | 7,465,200 |
| 2025-07-14 | 3.800 | 3.830 | 3.750 | 3.810 | 3.810 | 7,088,862 |
| 2025-07-11 | 3.820 | 3.820 | 3.780 | 3.800 | 3.800 | 5,370,902 |
| 2025-07-10 | 3.800 | 3.830 | 3.760 | 3.800 | 3.800 | 6,408,720 |
| 2025-07-09 | 3.850 | 3.860 | 3.800 | 3.800 | 3.800 | 6,416,420 |
| 2025-07-08 | 3.840 | 3.860 | 3.800 | 3.850 | 3.850 | 6,009,400 |
| 2025-07-07 | 3.760 | 3.850 | 3.730 | 3.840 | 3.840 | 8,105,764 |
| 2025-07-04 | 3.810 | 3.860 | 3.730 | 3.760 | 3.760 | 10,394,100 |
| 2025-07-03 | 3.810 | 3.860 | 3.760 | 3.820 | 3.820 | 12,717,504 |
| 2025-07-02 | 3.850 | 3.910 | 3.820 | 3.830 | 3.830 | 13,019,704 |
| 2025-07-01 | 3.810 | 3.880 | 3.770 | 3.830 | 3.830 | 15,020,812 |
| 2025-06-30 | 3.640 | 3.810 | 3.630 | 3.790 | 3.790 | 18,283,030 |
| 2025-06-27 | 3.570 | 3.720 | 3.570 | 3.640 | 3.640 | 14,132,346 |
| 2025-06-26 | 3.570 | 3.610 | 3.540 | 3.570 | 3.570 | 10,646,620 |
| 2025-06-25 | 3.570 | 3.580 | 3.530 | 3.560 | 3.560 | 6,940,820 |
| 2025-06-24 | 3.510 | 3.570 | 3.510 | 3.550 | 3.550 | 8,331,900 |
| 2025-06-23 | 3.420 | 3.520 | 3.420 | 3.510 | 3.510 | 4,953,940 |
| 2025-06-20 | 3.470 | 3.540 | 3.450 | 3.470 | 3.470 | 6,942,504 |
| 2025-06-19 | 3.550 | 3.570 | 3.430 | 3.480 | 3.480 | 9,723,304 |
| 2025-06-18 | 3.550 | 3.590 | 3.490 | 3.570 | 3.570 | 10,365,000 |
| 2025-06-17 | 3.520 | 3.570 | 3.510 | 3.540 | 3.540 | 6,364,620 |
| 2025-06-16 | 3.500 | 3.560 | 3.490 | 3.520 | 3.520 | 7,856,810 |
| 2025-06-13 | 3.510 | 3.550 | 3.430 | 3.510 | 3.510 | 9,150,300 |
| 2025-06-12 | 3.600 | 3.610 | 3.510 | 3.530 | 3.530 | 9,176,200 |
| 2025-06-11 | 3.550 | 3.600 | 3.540 | 3.600 | 3.600 | 10,317,678 |
| 2025-06-10 | 3.600 | 3.630 | 3.520 | 3.540 | 3.540 | 14,543,100 |
| 2025-06-09 | 3.570 | 3.600 | 3.530 | 3.580 | 3.580 | 12,186,802 |
| 2025-06-06 | 3.460 | 3.580 | 3.450 | 3.560 | 3.560 | 14,676,720 |
| 2025-06-05 | 3.480 | 3.510 | 3.440 | 3.470 | 3.470 | 9,509,600 |
| 2025-06-04 | 3.390 | 3.490 | 3.370 | 3.460 | 3.460 | 12,577,800 |
| 2025-06-03 | 3.300 | 3.390 | 3.280 | 3.390 | 3.390 | 9,972,500 |
| 2025-05-30 | 3.310 | 3.340 | 3.270 | 3.310 | 3.310 | 6,783,300 |
| 2025-05-29 | 3.250 | 3.330 | 3.240 | 3.320 | 3.320 | 7,204,172 |
| 2025-05-28 | 3.280 | 3.290 | 3.240 | 3.250 | 3.250 | 5,538,000 |
| 2025-05-27 | 3.250 | 3.290 | 3.220 | 3.270 | 3.270 | 6,284,020 |
| 2025-05-26 | 3.230 | 3.280 | 3.220 | 3.260 | 3.260 | 6,603,900 |
| 2025-05-23 | 3.290 | 3.300 | 3.220 | 3.220 | 3.220 | 7,778,800 |
| 2025-05-22 | 3.340 | 3.360 | 3.260 | 3.270 | 3.270 | 8,946,725 |
| 2025-05-21 | 3.390 | 3.400 | 3.340 | 3.360 | 3.360 | 7,705,845 |
| 2025-05-20 | 3.350 | 3.420 | 3.330 | 3.390 | 3.390 | 10,852,020 |
| 2025-05-19 | 3.320 | 3.380 | 3.310 | 3.350 | 3.350 | 11,593,860 |
| 2025-05-16 | 3.300 | 3.310 | 3.270 | 3.280 | 3.280 | 4,294,700 |
| 2025-05-15 | 3.320 | 3.340 | 3.280 | 3.300 | 3.300 | 7,128,320 |
| 2025-05-14 | 3.300 | 3.340 | 3.260 | 3.310 | 3.310 | 8,393,220 |
| 2025-05-13 | 3.400 | 3.410 | 3.290 | 3.310 | 3.310 | 12,841,420 |
| 2025-05-12 | 3.350 | 3.410 | 3.310 | 3.380 | 3.380 | 12,349,040 |
| 2025-05-09 | 3.370 | 3.490 | 3.310 | 3.320 | 3.320 | 19,128,502 |
| 2025-05-08 | 3.250 | 3.400 | 3.230 | 3.370 | 3.370 | 14,757,502 |
| 2025-05-07 | 3.280 | 3.310 | 3.240 | 3.270 | 3.270 | 11,258,320 |
| 2025-05-06 | 3.170 | 3.270 | 3.170 | 3.250 | 3.250 | 12,128,942 |
| 2025-04-30 | 3.200 | 3.220 | 3.140 | 3.150 | 3.150 | 8,382,702 |
| 2025-04-29 | 3.140 | 3.230 | 3.120 | 3.210 | 3.210 | 8,707,414 |
| 2025-04-28 | 3.130 | 3.190 | 3.100 | 3.140 | 3.140 | 11,868,120 |
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.