iRay Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 450.31 | 450.31 | 428.00 | 441.00 | 109.76 | 1,899,118 |
| 2021-11-05 | 471.45 | 472.98 | 450.00 | 450.31 | 112.08 | 1,852,465 |
| 2021-11-04 | 438.52 | 506.98 | 438.52 | 468.33 | 116.57 | 4,663,137 |
| 2021-11-03 | 464.54 | 464.54 | 435.12 | 440.00 | 109.51 | 2,196,526 |
| 2021-11-02 | 464.79 | 475.00 | 448.00 | 453.92 | 112.98 | 3,277,979 |
| 2021-11-01 | 460.00 | 468.00 | 437.07 | 447.76 | 111.45 | 2,150,961 |
| 2021-10-29 | 445.71 | 473.09 | 444.62 | 453.55 | 112.89 | 2,213,065 |
| 2021-10-28 | 443.49 | 462.87 | 443.49 | 445.00 | 110.76 | 1,669,417 |
| 2021-10-27 | 461.00 | 463.00 | 446.00 | 448.50 | 111.63 | 2,118,738 |
| 2021-10-26 | 472.04 | 474.00 | 458.00 | 461.00 | 114.74 | 2,611,792 |
| 2021-10-25 | 466.01 | 485.00 | 462.79 | 472.63 | 117.64 | 3,158,233 |
| 2021-10-22 | 438.05 | 472.69 | 431.99 | 466.00 | 115.99 | 4,895,343 |
| 2021-10-21 | 398.40 | 424.32 | 392.00 | 415.00 | 103.29 | 1,714,794 |
| 2021-10-20 | 389.47 | 406.92 | 388.05 | 397.04 | 98.821 | 1,357,729 |
| 2021-10-19 | 402.00 | 407.99 | 388.79 | 397.00 | 98.811 | 986,580 |
| 2021-10-18 | 417.57 | 417.57 | 390.00 | 396.21 | 98.615 | 1,829,273 |
| 2021-10-15 | 403.89 | 418.49 | 391.00 | 411.00 | 102.30 | 1,294,077 |
| 2021-10-14 | 420.85 | 423.95 | 401.27 | 410.48 | 102.17 | 1,723,195 |
← NewerPage 21 of 21 · 1,218 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 1.4000 CNY |
| 2025-06-19 | 1.0000 CNY |
| 2024-06-17 | 2.0000 CNY |
| 2023-04-24 | 4.0600 CNY |
| 2022-05-12 | 2.2000 CNY |
| 2021-07-14 | 1.0000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.