Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.530	16.660	16.480	16.500	15.893	731,300
2023-10-31	16.600	16.700	16.440	16.580	15.970	1,012,352
2023-10-30	16.430	16.660	16.330	16.620	16.008	1,314,452
2023-10-27	16.260	16.550	16.180	16.470	15.864	1,207,123
2023-10-26	16.190	16.300	16.010	16.260	15.662	815,223
2023-10-25	16.210	16.430	16.200	16.250	15.652	1,113,100
2023-10-24	15.830	16.160	15.750	16.080	15.488	1,171,200
2023-10-23	16.010	16.080	15.660	15.730	15.151	1,486,928
2023-10-20	16.370	16.420	15.960	16.010	15.421	1,300,900
2023-10-19	16.250	16.570	16.160	16.270	15.671	1,259,052
2023-10-18	16.900	16.910	16.270	16.350	15.748	1,838,954
2023-10-17	16.790	16.990	16.710	16.970	16.346	1,057,034
2023-10-16	17.000	17.050	16.650	16.790	16.172	1,575,112
2023-10-13	17.140	17.250	16.940	17.000	16.375	1,959,300
2023-10-12	17.340	17.340	17.060	17.270	16.635	1,053,700
2023-10-11	17.140	17.310	17.040	17.180	16.548	2,010,983
2023-10-10	18.110	18.200	17.090	17.140	16.509	5,141,190
2023-10-09	18.560	18.560	18.020	18.060	17.396	3,316,055
2023-09-28	18.430	18.560	18.350	18.400	17.723	2,571,265
2023-09-27	18.210	18.430	18.130	18.420	17.742	2,624,146
2023-09-26	18.200	18.350	18.000	18.170	17.501	1,993,254
2023-09-25	18.020	18.180	17.950	18.170	17.501	1,547,211
2023-09-22	17.810	18.150	17.700	18.110	17.444	2,137,274
2023-09-21	17.880	18.030	17.650	17.900	17.241	2,134,644
2023-09-20	17.850	18.200	17.830	17.980	17.318	2,185,797
2023-09-19	18.490	18.490	17.750	18.090	17.424	5,908,935
2023-09-18	18.500	18.690	18.150	18.490	17.810	5,273,459
2023-09-15	18.200	18.940	18.060	18.610	17.925	8,836,511
2023-09-14	18.360	18.430	17.820	18.200	17.530	5,100,900
2023-09-13	18.070	18.540	17.810	18.350	17.675	8,688,390
2023-09-12	17.910	18.180	17.770	18.010	17.347	2,763,118
2023-09-11	17.910	18.050	17.670	17.910	17.251	2,896,218
2023-09-08	17.740	18.270	17.740	18.000	17.338	2,997,600
2023-09-07	18.000	18.250	17.730	17.860	17.203	3,106,000
2023-09-06	17.700	18.340	17.550	17.990	17.328	4,034,218
2023-09-05	18.010	18.060	17.660	17.790	17.135	3,911,105
2023-09-04	18.270	18.700	18.110	18.160	17.492	6,022,735
2023-09-01	17.900	18.460	17.640	18.350	17.675	5,975,500
2023-08-31	18.240	18.240	17.790	17.930	17.270	4,212,600
2023-08-30	18.480	18.480	17.980	18.340	17.665	7,323,400
2023-08-29	17.560	18.660	17.500	18.600	17.916	12,330,690
2023-08-28	18.160	18.400	17.450	17.820	17.164	12,028,520
2023-08-25	17.130	18.670	17.080	17.380	16.741	11,858,960
2023-08-24	17.300	17.560	16.070	17.340	16.702	6,698,257
2023-08-23	17.600	18.250	17.530	17.710	17.058	8,212,006
2023-08-22	17.160	17.500	17.000	17.430	16.789	1,988,366
2023-08-21	17.100	17.480	17.000	17.030	16.403	1,373,966
2023-08-18	17.000	17.630	16.950	17.320	16.683	2,706,900
2023-08-17	16.800	17.090	16.580	17.050	16.423	974,366
2023-08-16	16.960	17.160	16.800	16.800	16.182	780,000
2023-08-15	16.900	17.100	16.890	16.980	16.355	754,627
2023-08-14	16.600	17.160	16.560	17.010	16.384	1,422,902
2023-08-11	16.900	16.980	16.610	16.670	16.057	781,393
2023-08-10	17.040	17.040	16.850	16.900	16.278	718,476
2023-08-09	16.990	17.060	16.830	16.990	16.365	694,479
2023-08-08	16.750	16.990	16.740	16.940	16.317	852,290
2023-08-07	16.780	16.890	16.640	16.810	16.191	589,810
2023-08-04	16.760	16.900	16.670	16.830	16.211	734,912
2023-08-03	16.850	16.900	16.640	16.750	16.134	859,900
2023-08-02	16.880	17.000	16.760	16.920	16.297	849,052

← NewerPage 13 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.