Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	15.020	15.580	14.980	15.370	14.804	4,323,912
2024-04-26	14.880	15.160	14.660	15.090	14.535	3,915,975
2024-04-25	14.940	15.100	14.730	14.800	14.255	3,243,208
2024-04-24	14.770	15.070	14.600	15.020	14.467	3,484,600
2024-04-23	15.180	15.590	14.750	14.760	14.217	5,983,441
2024-04-22	15.930	16.010	15.310	15.400	14.833	7,303,132
2024-04-19	15.950	16.950	15.800	16.250	15.652	9,388,326
2024-04-18	16.830	17.370	16.220	16.390	15.787	11,610,140
2024-04-17	16.100	17.200	15.550	17.090	16.461	13,020,400
2024-04-16	15.900	17.350	15.710	16.010	15.421	14,007,690
2024-04-15	14.810	16.340	14.350	16.160	15.565	10,738,900
2024-04-12	15.390	15.500	14.820	15.000	14.448	5,247,509
2024-04-11	14.810	16.180	14.710	15.640	15.065	8,110,728
2024-04-10	14.550	15.310	14.440	14.990	14.438	5,395,172
2024-04-09	14.490	14.590	14.210	14.520	13.986	2,044,220
2024-04-08	14.810	14.900	14.280	14.330	13.803	4,317,956
2024-04-03	14.770	15.140	14.750	15.070	14.516	4,284,734
2024-04-02	15.440	15.450	14.710	14.960	14.410	6,656,744
2024-04-01	15.270	16.000	14.920	15.660	15.084	8,473,815
2024-03-29	14.410	15.420	14.310	15.390	14.824	9,138,256
2024-03-28	14.010	14.850	13.940	14.540	14.005	6,418,900
2024-03-27	14.810	15.050	14.100	14.150	13.629	7,930,572
2024-03-26	13.660	15.100	13.630	15.060	14.506	11,258,800
2024-03-25	14.210	14.520	13.640	13.660	13.157	9,766,097
2024-03-22	14.550	15.600	14.520	14.910	14.361	13,642,600
2024-03-21	13.800	13.800	13.470	13.630	13.129	2,008,068
2024-03-20	13.390	13.770	13.390	13.690	13.186	2,520,991
2024-03-19	13.610	13.670	13.410	13.410	12.917	2,315,272
2024-03-18	13.400	13.630	13.290	13.610	13.109	3,201,795
2024-03-15	13.200	13.320	13.060	13.290	12.801	2,254,200
2024-03-14	13.180	13.440	13.030	13.220	12.734	3,539,800
2024-03-13	13.150	13.190	12.910	13.100	12.618	2,539,400
2024-03-12	13.160	13.190	12.960	13.170	12.685	2,630,820
2024-03-11	12.840	13.130	12.760	13.120	12.637	1,986,720
2024-03-08	12.910	13.000	12.720	12.830	12.358	1,535,400
2024-03-07	12.940	13.180	12.870	12.880	12.406	2,269,723
2024-03-06	12.800	13.020	12.640	12.910	12.435	2,160,200
2024-03-05	13.010	13.160	12.700	12.760	12.291	2,402,872
2024-03-04	13.160	13.220	12.910	13.100	12.618	2,527,500
2024-03-01	13.280	13.370	13.030	13.100	12.618	3,133,500
2024-02-29	12.720	13.290	12.650	13.230	12.743	4,324,900
2024-02-28	13.600	14.100	12.980	12.980	12.502	6,650,639
2024-02-27	13.380	13.730	13.210	13.630	13.129	3,612,200
2024-02-26	13.190	13.770	13.020	13.460	12.965	4,993,439
2024-02-23	13.230	13.290	12.920	13.290	12.801	4,094,519
2024-02-22	12.600	13.120	12.600	13.060	12.579	4,511,942
2024-02-21	12.240	13.490	12.200	12.800	12.329	6,171,553
2024-02-20	12.410	12.590	12.180	12.390	11.934	3,251,910
2024-02-19	12.120	12.580	12.050	12.510	12.050	4,683,583
2024-02-08	11.460	12.280	11.210	12.160	11.713	5,134,303
2024-02-07	11.330	12.160	11.150	11.390	10.971	5,091,412
2024-02-06	10.970	11.960	10.180	11.430	11.009	5,437,936
2024-02-05	12.850	12.950	11.060	11.180	10.769	6,935,305
2024-02-02	14.000	14.320	12.630	13.170	12.685	8,446,053
2024-02-01	15.080	15.430	14.030	14.080	13.562	9,868,251
2024-01-31	14.610	16.050	14.510	15.570	14.997	11,810,470
2024-01-30	15.090	15.650	14.830	14.950	14.400	8,718,924
2024-01-29	15.080	16.500	15.080	15.720	15.142	14,983,670
2024-01-26	15.240	16.150	14.860	15.430	14.862	10,372,930
2024-01-25	14.660	15.760	14.450	15.500	14.930	10,590,600

← NewerPage 11 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.