Jiangsu Skyray Instrument Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	3.980	4.160	3.860	3.880	3.880	51,005,134
2024-10-28	3.570	4.040	3.560	4.010	4.010	61,465,444
2024-10-25	3.520	3.610	3.520	3.540	3.540	23,031,300
2024-10-24	3.450	3.560	3.440	3.510	3.510	26,259,400
2024-10-23	3.700	3.730	3.600	3.610	3.610	30,006,300
2024-10-22	3.650	3.750	3.590	3.750	3.750	30,742,538
2024-10-21	3.630	3.850	3.630	3.660	3.660	37,419,688
2024-10-18	3.530	3.720	3.490	3.650	3.650	38,712,914
2024-10-17	3.440	3.660	3.440	3.600	3.600	37,587,442
2024-10-16	3.300	3.480	3.300	3.460	3.460	23,995,420
2024-10-15	3.370	3.520	3.250	3.410	3.410	30,861,620
2024-10-14	3.230	3.360	3.200	3.340	3.340	23,893,220
2024-10-11	3.430	3.450	3.150	3.210	3.210	30,545,967
2024-10-10	3.460	3.590	3.390	3.460	3.460	33,376,218
2024-10-09	3.950	3.960	3.400	3.410	3.410	59,692,539
2024-10-08	4.270	4.270	3.750	4.220	4.220	85,180,959
2024-09-30	3.160	3.640	3.160	3.610	3.610	83,516,303
2024-09-27	2.870	3.330	2.850	3.120	3.120	63,849,400
2024-09-26	2.750	2.900	2.710	2.870	2.870	36,168,500
2024-09-25	2.700	2.830	2.700	2.770	2.770	36,126,180
2024-09-24	2.570	2.740	2.540	2.720	2.720	43,023,017
2024-09-23	2.620	2.690	2.590	2.680	2.680	26,502,500
2024-09-20	2.600	2.660	2.500	2.650	2.650	30,986,084
2024-09-19	2.500	2.580	2.470	2.550	2.550	17,388,500
2024-09-18	2.600	2.610	2.450	2.470	2.470	16,673,900
2024-09-13	2.590	2.650	2.560	2.600	2.600	16,335,584
2024-09-12	2.570	2.680	2.570	2.600	2.600	20,177,669
2024-09-11	2.610	2.640	2.560	2.580	2.580	15,794,735
2024-09-10	2.590	2.620	2.530	2.600	2.600	17,455,835
2024-09-09	2.500	2.610	2.470	2.570	2.570	19,247,400
2024-09-06	2.610	2.640	2.520	2.520	2.520	18,436,300
2024-09-05	2.530	2.640	2.510	2.630	2.630	27,479,000
2024-09-04	2.490	2.600	2.440	2.540	2.540	21,651,300
2024-09-03	2.550	2.570	2.490	2.530	2.530	13,460,600
2024-09-02	2.590	2.640	2.500	2.520	2.520	19,035,400
2024-08-30	2.450	2.620	2.450	2.570	2.570	28,426,927
2024-08-29	2.360	2.490	2.340	2.460	2.460	18,586,920
2024-08-28	2.330	2.440	2.290	2.390	2.390	19,107,000
2024-08-27	2.450	2.510	2.350	2.350	2.350	23,160,900
2024-08-26	2.420	2.490	2.360	2.410	2.410	26,646,800
2024-08-23	2.590	2.620	2.410	2.470	2.470	26,983,120
2024-08-22	2.630	2.680	2.570	2.590	2.590	27,244,400
2024-08-21	2.670	2.810	2.580	2.690	2.690	36,800,700
2024-08-20	2.850	2.880	2.660	2.700	2.700	44,822,200
2024-08-19	2.780	3.030	2.700	2.920	2.920	66,781,267
2024-08-16	3.000	3.060	2.820	2.880	2.880	88,845,717
2024-08-15	2.610	3.190	2.590	3.040	3.040	107,232,607
2024-08-14	2.620	2.780	2.570	2.660	2.660	46,322,117
2024-08-13	2.470	2.670	2.380	2.630	2.630	48,861,117
2024-08-12	2.530	2.670	2.450	2.520	2.520	40,924,700
2024-08-09	2.540	2.570	2.430	2.470	2.470	29,762,617
2024-08-08	2.380	2.540	2.340	2.530	2.530	42,186,552
2024-08-07	2.420	2.460	2.360	2.380	2.380	22,972,317
2024-08-06	2.400	2.470	2.390	2.450	2.450	24,885,010
2024-08-05	2.420	2.520	2.370	2.370	2.370	32,728,738
2024-08-02	2.440	2.690	2.390	2.480	2.480	40,212,435
2024-08-01	2.420	2.550	2.400	2.450	2.450	31,350,015
2024-07-31	2.370	2.430	2.330	2.430	2.430	29,567,244
2024-07-30	2.270	2.410	2.240	2.390	2.390	31,594,600
2024-07-29	2.250	2.310	2.210	2.270	2.270	19,177,840

← NewerPage 9 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.