Jiangsu Skyray Instrument Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 3.020 | 3.050 | 3.010 | 3.050 | 3.050 | 3,778,900 |
| 2025-04-24 | 3.060 | 3.080 | 3.000 | 3.020 | 3.020 | 4,711,000 |
| 2025-04-23 | 3.040 | 3.070 | 3.030 | 3.060 | 3.060 | 5,106,000 |
| 2025-04-22 | 3.030 | 3.050 | 3.010 | 3.040 | 3.040 | 3,704,900 |
| 2025-04-21 | 3.030 | 3.050 | 3.010 | 3.040 | 3.040 | 3,561,820 |
| 2025-04-18 | 3.020 | 3.050 | 2.990 | 3.030 | 3.030 | 4,337,034 |
| 2025-04-17 | 2.980 | 3.070 | 2.960 | 3.040 | 3.040 | 5,199,520 |
| 2025-04-16 | 3.060 | 3.060 | 2.970 | 2.990 | 2.990 | 6,464,800 |
| 2025-04-15 | 3.060 | 3.080 | 3.030 | 3.070 | 3.070 | 5,429,300 |
| 2025-04-14 | 3.070 | 3.110 | 3.060 | 3.070 | 3.070 | 7,159,000 |
| 2025-04-11 | 2.980 | 3.060 | 2.970 | 3.030 | 3.030 | 8,338,400 |
| 2025-04-10 | 2.990 | 3.090 | 2.990 | 3.010 | 3.010 | 10,870,400 |
| 2025-04-09 | 2.820 | 3.060 | 2.630 | 2.990 | 2.990 | 14,422,214 |
| 2025-04-08 | 2.810 | 2.920 | 2.810 | 2.880 | 2.880 | 10,135,420 |
| 2025-04-07 | 3.040 | 3.090 | 2.590 | 2.780 | 2.780 | 17,002,700 |
| 2025-04-03 | 3.170 | 3.270 | 3.160 | 3.240 | 3.240 | 9,101,700 |
| 2025-04-02 | 3.160 | 3.220 | 3.130 | 3.190 | 3.190 | 8,506,820 |
| 2025-04-01 | 3.090 | 3.180 | 3.090 | 3.160 | 3.160 | 6,354,200 |
| 2025-03-31 | 3.100 | 3.140 | 3.070 | 3.090 | 3.090 | 6,062,204 |
| 2025-03-28 | 3.140 | 3.180 | 3.060 | 3.140 | 3.140 | 8,206,400 |
| 2025-03-27 | 3.180 | 3.200 | 3.110 | 3.140 | 3.140 | 7,247,400 |
| 2025-03-26 | 3.080 | 3.200 | 3.070 | 3.190 | 3.190 | 10,025,800 |
| 2025-03-25 | 3.050 | 3.100 | 3.040 | 3.080 | 3.080 | 5,696,853 |
| 2025-03-24 | 3.180 | 3.180 | 3.000 | 3.060 | 3.060 | 12,997,500 |
| 2025-03-21 | 3.210 | 3.230 | 3.150 | 3.180 | 3.180 | 10,830,540 |
| 2025-03-20 | 3.180 | 3.290 | 3.180 | 3.230 | 3.230 | 14,866,644 |
| 2025-03-19 | 3.210 | 3.240 | 3.140 | 3.160 | 3.160 | 14,334,700 |
| 2025-03-18 | 3.180 | 3.200 | 3.150 | 3.180 | 3.180 | 8,710,920 |
| 2025-03-17 | 3.140 | 3.180 | 3.100 | 3.170 | 3.170 | 8,650,700 |
| 2025-03-14 | 3.090 | 3.180 | 3.080 | 3.140 | 3.140 | 13,075,500 |
| 2025-03-13 | 3.030 | 3.090 | 3.010 | 3.080 | 3.080 | 10,943,160 |
| 2025-03-12 | 2.990 | 3.060 | 2.990 | 3.050 | 3.050 | 10,919,474 |
| 2025-03-11 | 2.930 | 3.010 | 2.920 | 3.000 | 3.000 | 9,990,914 |
| 2025-03-10 | 2.860 | 2.960 | 2.860 | 2.960 | 2.960 | 10,069,354 |
| 2025-03-07 | 2.910 | 2.910 | 2.860 | 2.870 | 2.870 | 8,199,000 |
| 2025-03-06 | 2.860 | 2.930 | 2.850 | 2.920 | 2.920 | 9,796,562 |
| 2025-03-05 | 2.880 | 2.890 | 2.840 | 2.860 | 2.860 | 7,098,200 |
| 2025-03-04 | 2.860 | 2.890 | 2.850 | 2.880 | 2.880 | 7,033,565 |
| 2025-03-03 | 2.900 | 2.920 | 2.860 | 2.890 | 2.890 | 7,431,100 |
| 2025-02-28 | 2.940 | 2.980 | 2.890 | 2.900 | 2.900 | 8,417,600 |
| 2025-02-27 | 3.010 | 3.010 | 2.930 | 2.950 | 2.950 | 10,518,920 |
| 2025-02-26 | 3.010 | 3.030 | 2.990 | 3.010 | 3.010 | 8,607,142 |
| 2025-02-25 | 3.010 | 3.040 | 2.990 | 3.000 | 3.000 | 7,910,062 |
| 2025-02-24 | 3.040 | 3.070 | 3.010 | 3.030 | 3.030 | 10,532,802 |
| 2025-02-21 | 3.080 | 3.080 | 3.020 | 3.050 | 3.050 | 6,586,060 |
| 2025-02-20 | 3.040 | 3.080 | 3.030 | 3.070 | 3.070 | 6,497,560 |
| 2025-02-19 | 3.010 | 3.050 | 3.010 | 3.050 | 3.050 | 9,330,760 |
| 2025-02-18 | 3.100 | 3.110 | 3.010 | 3.030 | 3.030 | 8,854,020 |
| 2025-02-17 | 3.050 | 3.110 | 3.040 | 3.110 | 3.110 | 10,235,134 |
| 2025-02-14 | 3.040 | 3.050 | 3.020 | 3.050 | 3.050 | 7,162,000 |
| 2025-02-13 | 3.080 | 3.100 | 3.030 | 3.050 | 3.050 | 7,114,100 |
| 2025-02-12 | 3.060 | 3.120 | 3.050 | 3.090 | 3.090 | 7,573,110 |
| 2025-02-11 | 3.100 | 3.110 | 3.040 | 3.060 | 3.060 | 6,577,420 |
| 2025-02-10 | 3.040 | 3.100 | 3.020 | 3.100 | 3.100 | 9,785,060 |
| 2025-02-07 | 3.000 | 3.050 | 2.990 | 3.040 | 3.040 | 11,624,288 |
| 2025-02-06 | 2.970 | 3.000 | 2.950 | 3.000 | 3.000 | 6,629,688 |
| 2025-02-05 | 2.930 | 2.980 | 2.910 | 2.970 | 2.970 | 5,898,000 |
| 2025-01-27 | 2.890 | 2.970 | 2.880 | 2.910 | 2.910 | 8,668,600 |
| 2025-01-24 | 2.910 | 2.940 | 2.900 | 2.910 | 2.910 | 6,571,900 |
| 2025-01-23 | 2.970 | 3.020 | 2.920 | 2.930 | 2.930 | 7,667,700 |
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.