Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.660	15.760	14.450	15.500	14.930	10,590,600
2024-01-24	14.130	15.460	13.490	15.000	14.448	8,078,190
2024-01-23	12.780	14.750	12.630	14.160	13.639	4,866,870
2024-01-22	13.890	13.900	12.720	12.860	12.387	2,334,942
2024-01-19	13.960	14.120	13.750	13.840	13.331	938,800
2024-01-18	14.010	14.200	13.570	13.970	13.456	1,675,400
2024-01-17	14.630	14.700	14.140	14.140	13.620	1,133,748
2024-01-16	14.770	14.770	14.370	14.560	14.024	1,027,581
2024-01-15	14.840	14.860	14.600	14.700	14.159	977,581
2024-01-12	14.870	15.060	14.800	14.850	14.304	1,035,000
2024-01-11	14.810	14.970	14.720	14.890	14.342	1,060,200
2024-01-10	15.090	15.090	14.610	14.820	14.275	900,100
2024-01-09	14.790	15.020	14.780	14.970	14.419	1,122,300
2024-01-08	15.180	15.180	14.800	14.840	14.294	1,182,700
2024-01-05	15.310	15.530	15.040	15.130	14.573	1,148,754
2024-01-04	15.520	15.530	15.310	15.350	14.785	771,000
2024-01-03	15.580	15.650	15.390	15.530	14.959	941,854
2024-01-02	15.560	15.660	15.490	15.550	14.978	1,052,300
2023-12-29	15.390	15.520	15.300	15.520	14.949	1,081,900
2023-12-28	15.190	15.430	15.000	15.300	14.737	1,389,890
2023-12-27	15.120	15.310	15.040	15.190	14.631	716,019
2023-12-26	15.480	15.480	15.030	15.160	14.602	1,060,600
2023-12-25	15.440	15.550	15.250	15.500	14.930	925,200
2023-12-22	15.500	15.730	15.400	15.440	14.872	1,035,176
2023-12-21	15.600	15.740	15.250	15.600	15.026	1,542,057
2023-12-20	16.220	16.220	15.740	15.740	15.161	710,000
2023-12-19	15.850	16.000	15.720	15.870	15.286	721,887
2023-12-18	16.090	16.120	15.820	15.850	15.267	931,700
2023-12-15	16.170	16.290	16.050	16.050	15.459	849,200
2023-12-14	16.270	16.440	16.140	16.150	15.556	728,400
2023-12-13	16.150	16.340	16.110	16.230	15.633	772,100
2023-12-12	16.200	16.210	16.050	16.160	15.565	862,257
2023-12-11	15.770	16.200	15.680	16.160	15.565	1,613,354
2023-12-08	16.090	16.090	15.770	15.770	15.190	1,135,300
2023-12-07	16.220	16.280	15.980	16.010	15.421	1,351,500
2023-12-06	16.000	16.380	15.910	16.280	15.681	1,762,400
2023-12-05	16.760	16.800	16.070	16.070	15.479	2,641,935
2023-12-04	16.540	16.880	16.470	16.740	16.124	2,969,689
2023-12-01	16.450	16.710	16.370	16.540	15.931	1,828,527
2023-11-30	16.530	16.610	16.400	16.470	15.864	1,276,976
2023-11-29	16.620	16.690	16.480	16.480	15.874	1,037,200
2023-11-28	16.490	16.670	16.400	16.650	16.037	1,286,718
2023-11-27	16.410	16.550	16.400	16.500	15.893	971,218
2023-11-24	16.730	16.750	16.420	16.460	15.854	1,550,519
2023-11-23	16.460	16.710	16.430	16.690	16.076	1,119,400
2023-11-22	16.700	16.830	16.520	16.530	15.922	1,637,900
2023-11-21	16.930	16.930	16.760	16.780	16.163	1,141,600
2023-11-20	16.790	16.920	16.670	16.890	16.269	1,179,500
2023-11-17	16.640	16.780	16.630	16.740	16.124	758,800
2023-11-16	16.720	16.850	16.660	16.710	16.095	900,318
2023-11-15	16.840	16.990	16.690	16.790	16.172	765,600
2023-11-14	16.760	16.940	16.700	16.820	16.201	952,500
2023-11-13	16.570	16.770	16.540	16.760	16.143	986,500
2023-11-10	16.550	16.660	16.410	16.540	15.931	962,700
2023-11-09	16.710	16.830	16.530	16.570	15.960	969,900
2023-11-08	16.710	16.840	16.640	16.720	16.105	963,976
2023-11-07	16.790	16.800	16.570	16.780	16.163	1,189,300
2023-11-06	16.490	16.760	16.470	16.730	16.114	1,049,800
2023-11-03	16.320	16.640	16.270	16.480	15.874	915,661
2023-11-02	16.630	16.630	16.300	16.320	15.720	1,029,789

← NewerPage 12 of 21 · 1,212 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.