Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	13.050	13.490	13.050	13.430	13.218	1,064,000
2024-07-25	13.150	13.390	12.980	13.180	12.972	1,208,600
2024-07-24	13.300	13.420	13.020	13.110	12.903	1,056,100
2024-07-23	13.350	13.610	13.280	13.290	13.080	1,667,000
2024-07-22	13.470	13.550	13.280	13.370	13.159	1,266,700
2024-07-19	13.410	13.650	13.170	13.470	13.258	1,581,998
2024-07-18	13.400	13.490	13.050	13.420	13.208	1,645,500
2024-07-17	13.700	13.760	13.450	13.450	13.238	2,071,900
2024-07-16	14.170	14.290	13.640	13.820	13.602	3,204,398
2024-07-15	13.960	14.100	13.840	14.070	13.848	2,146,798
2024-07-12	14.300	14.420	13.940	13.960	13.740	2,646,972
2024-07-11	14.330	14.570	14.200	14.430	14.202	4,326,712
2024-07-10	13.900	14.750	13.840	14.430	14.202	5,710,613
2024-07-09	13.830	14.020	13.410	13.980	13.759	3,245,612
2024-07-08	13.720	14.160	13.570	14.070	13.848	3,260,379
2024-07-05	13.520	13.890	13.350	13.860	13.641	2,078,305
2024-07-04	13.590	13.740	13.430	13.520	13.307	1,277,800
2024-07-03	13.900	13.940	13.610	13.660	13.445	1,908,000
2024-07-02	13.720	14.190	13.660	14.010	13.789	3,018,956
2024-07-01	13.570	13.970	13.290	13.850	13.632	3,606,432
2024-06-28	12.740	13.840	12.630	13.640	13.425	3,515,842
2024-06-27	12.770	13.300	12.770	12.910	12.706	1,791,200
2024-06-26	12.590	12.870	12.420	12.850	12.647	1,115,203
2024-06-25	12.580	12.820	12.500	12.620	12.421	961,583
2024-06-24	13.060	13.090	12.470	12.600	12.401	1,579,402
2024-06-21	12.890	13.180	12.840	13.060	12.854	942,600
2024-06-20	13.230	13.400	12.900	12.900	12.697	1,456,900
2024-06-19	13.280	13.450	13.210	13.260	13.051	1,180,200
2024-06-18	13.400	13.590	13.360	13.580	13.080	936,802
2024-06-17	13.380	13.500	13.240	13.400	12.907	719,802
2024-06-14	13.390	13.420	13.190	13.390	12.897	944,676
2024-06-13	13.320	13.380	13.200	13.320	12.830	863,600
2024-06-12	13.180	13.320	13.110	13.320	12.830	1,062,928
2024-06-11	13.190	13.190	12.960	13.140	12.657	1,103,800
2024-06-07	12.810	13.210	12.810	13.200	12.714	1,419,400
2024-06-06	13.120	13.280	12.710	12.810	12.339	2,435,452
2024-06-05	13.800	13.800	13.100	13.150	12.666	4,038,414
2024-06-04	13.840	14.450	13.830	14.260	13.735	2,261,967
2024-06-03	14.060	14.190	13.810	13.930	13.417	1,468,934
2024-05-31	14.050	14.170	14.020	14.090	13.572	1,123,446
2024-05-30	13.960	14.220	13.950	14.060	13.543	1,343,329
2024-05-29	14.200	14.340	14.020	14.090	13.572	1,429,500
2024-05-28	14.120	14.490	14.050	14.310	13.783	1,636,127
2024-05-27	14.020	14.250	13.960	14.240	13.716	1,392,027
2024-05-24	14.120	14.390	14.030	14.080	13.562	1,514,873
2024-05-23	14.740	14.740	14.120	14.170	13.649	2,590,068
2024-05-22	14.590	14.780	14.560	14.750	14.207	1,089,843
2024-05-21	15.040	15.050	14.530	14.580	14.044	2,202,321
2024-05-20	14.950	15.090	14.790	15.040	14.487	2,039,601
2024-05-17	14.670	14.790	14.520	14.790	14.246	1,505,729
2024-05-16	14.570	14.850	14.510	14.640	14.101	1,846,987
2024-05-15	14.660	14.750	14.480	14.520	13.986	1,381,470
2024-05-14	14.520	14.730	14.510	14.660	14.121	1,696,921
2024-05-13	14.790	14.800	14.480	14.550	14.015	2,887,537
2024-05-10	15.600	15.630	14.930	14.980	14.429	3,882,700
2024-05-09	15.550	15.780	15.510	15.520	14.949	3,480,954
2024-05-08	15.760	16.070	15.540	15.620	15.045	3,760,023
2024-05-07	15.750	15.820	15.600	15.750	15.171	3,286,100
2024-05-06	15.300	15.840	15.110	15.840	15.257	4,956,047
2024-04-30	15.460	15.500	15.050	15.090	14.535	3,041,400

← NewerPage 10 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.0900 CNY
2025-06-30	0.1460 CNY
2024-06-19	0.2900 CNY
2023-06-07	0.3000 CNY
2022-12-23	0.1500 CNY
2022-06-10	0.1000 CNY
2021-06-10	0.1600 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.