Jiangsu Skyray Instrument Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 2.930 | 2.980 | 2.870 | 2.970 | 2.970 | 6,709,766 |
| 2025-01-21 | 2.990 | 3.010 | 2.930 | 2.950 | 2.950 | 6,649,600 |
| 2025-01-20 | 3.000 | 3.020 | 2.960 | 3.000 | 3.000 | 7,244,100 |
| 2025-01-17 | 2.970 | 3.010 | 2.950 | 2.990 | 2.990 | 6,378,666 |
| 2025-01-16 | 2.940 | 2.980 | 2.930 | 2.980 | 2.980 | 7,902,100 |
| 2025-01-15 | 2.940 | 2.980 | 2.900 | 2.930 | 2.930 | 7,124,600 |
| 2025-01-14 | 2.810 | 2.940 | 2.810 | 2.940 | 2.940 | 9,229,400 |
| 2025-01-13 | 2.750 | 2.830 | 2.710 | 2.810 | 2.810 | 5,831,000 |
| 2025-01-10 | 2.890 | 2.920 | 2.780 | 2.800 | 2.800 | 8,593,204 |
| 2025-01-09 | 2.890 | 2.940 | 2.880 | 2.900 | 2.900 | 6,364,100 |
| 2025-01-08 | 2.910 | 2.930 | 2.830 | 2.910 | 2.910 | 8,395,300 |
| 2025-01-07 | 2.830 | 2.900 | 2.820 | 2.900 | 2.900 | 7,791,658 |
| 2025-01-06 | 2.850 | 2.860 | 2.740 | 2.820 | 2.820 | 8,613,000 |
| 2025-01-03 | 3.050 | 3.050 | 2.870 | 2.880 | 2.880 | 14,846,920 |
| 2025-01-02 | 3.030 | 3.090 | 2.980 | 3.020 | 3.020 | 10,595,200 |
| 2024-12-31 | 3.030 | 3.100 | 3.000 | 3.010 | 3.010 | 9,155,800 |
| 2024-12-30 | 3.040 | 3.080 | 2.940 | 3.050 | 3.050 | 13,053,740 |
| 2024-12-27 | 3.030 | 3.120 | 3.010 | 3.080 | 3.080 | 10,696,700 |
| 2024-12-26 | 3.010 | 3.070 | 3.010 | 3.030 | 3.030 | 9,954,640 |
| 2024-12-25 | 3.130 | 3.140 | 2.980 | 3.020 | 3.020 | 17,432,680 |
| 2024-12-24 | 3.200 | 3.240 | 3.120 | 3.160 | 3.160 | 11,416,438 |
| 2024-12-23 | 3.390 | 3.420 | 3.110 | 3.150 | 3.150 | 22,619,600 |
| 2024-12-20 | 3.270 | 3.410 | 3.270 | 3.410 | 3.410 | 16,410,328 |
| 2024-12-19 | 3.230 | 3.300 | 3.180 | 3.300 | 3.300 | 18,968,488 |
| 2024-12-18 | 3.280 | 3.350 | 3.220 | 3.300 | 3.300 | 13,424,700 |
| 2024-12-17 | 3.430 | 3.460 | 3.250 | 3.280 | 3.280 | 23,832,090 |
| 2024-12-16 | 3.600 | 3.620 | 3.440 | 3.470 | 3.470 | 27,127,320 |
| 2024-12-13 | 3.710 | 3.720 | 3.600 | 3.620 | 3.620 | 32,291,115 |
| 2024-12-12 | 3.690 | 3.790 | 3.670 | 3.720 | 3.720 | 43,142,723 |
| 2024-12-11 | 3.690 | 3.740 | 3.630 | 3.710 | 3.710 | 54,616,671 |
| 2024-12-10 | 3.710 | 3.980 | 3.620 | 3.750 | 3.750 | 112,437,472 |
| 2024-12-09 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2024-12-06 | 4.370 | 4.490 | 4.220 | 4.320 | 4.320 | 40,334,100 |
| 2024-12-05 | 4.090 | 4.260 | 4.090 | 4.200 | 4.200 | 21,641,220 |
| 2024-12-04 | 4.170 | 4.320 | 4.070 | 4.120 | 4.120 | 26,620,800 |
| 2024-12-03 | 4.160 | 4.230 | 4.060 | 4.190 | 4.190 | 24,749,004 |
| 2024-12-02 | 3.950 | 4.160 | 3.920 | 4.130 | 4.130 | 25,173,499 |
| 2024-11-29 | 3.940 | 3.970 | 3.820 | 3.940 | 3.940 | 19,027,200 |
| 2024-11-28 | 3.840 | 3.990 | 3.840 | 3.940 | 3.940 | 19,820,476 |
| 2024-11-27 | 3.790 | 3.860 | 3.650 | 3.850 | 3.850 | 17,823,569 |
| 2024-11-26 | 3.890 | 4.000 | 3.820 | 3.830 | 3.830 | 17,811,965 |
| 2024-11-25 | 3.680 | 3.860 | 3.630 | 3.860 | 3.860 | 22,022,246 |
| 2024-11-22 | 3.930 | 4.010 | 3.750 | 3.790 | 3.790 | 21,461,800 |
| 2024-11-21 | 3.920 | 4.020 | 3.840 | 3.930 | 3.930 | 16,488,800 |
| 2024-11-20 | 3.770 | 3.940 | 3.730 | 3.900 | 3.900 | 19,049,857 |
| 2024-11-19 | 3.660 | 3.770 | 3.600 | 3.750 | 3.750 | 16,581,996 |
| 2024-11-18 | 3.800 | 3.880 | 3.590 | 3.620 | 3.620 | 22,142,410 |
| 2024-11-15 | 3.890 | 3.970 | 3.790 | 3.800 | 3.800 | 19,204,230 |
| 2024-11-14 | 4.100 | 4.120 | 3.900 | 3.910 | 3.910 | 20,035,400 |
| 2024-11-13 | 4.080 | 4.180 | 3.960 | 4.110 | 4.110 | 22,512,700 |
| 2024-11-12 | 4.340 | 4.370 | 4.090 | 4.140 | 4.140 | 32,554,099 |
| 2024-11-11 | 4.210 | 4.360 | 4.180 | 4.320 | 4.320 | 39,065,950 |
| 2024-11-08 | 4.250 | 4.650 | 4.150 | 4.330 | 4.330 | 60,960,180 |
| 2024-11-07 | 3.910 | 4.280 | 3.880 | 4.260 | 4.260 | 43,299,255 |
| 2024-11-06 | 3.990 | 4.030 | 3.910 | 3.960 | 3.960 | 25,021,650 |
| 2024-11-05 | 3.850 | 4.030 | 3.840 | 3.980 | 3.980 | 23,327,700 |
| 2024-11-04 | 3.810 | 3.890 | 3.750 | 3.840 | 3.840 | 21,139,844 |
| 2024-11-01 | 4.170 | 4.210 | 3.800 | 3.820 | 3.820 | 43,584,952 |
| 2024-10-31 | 3.980 | 4.330 | 3.920 | 4.240 | 4.240 | 52,033,344 |
| 2024-10-30 | 3.890 | 4.060 | 3.760 | 4.000 | 4.000 | 39,373,942 |
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.