Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	17.270	17.330	16.880	16.880	16.259	1,489,627
2023-07-31	17.000	17.310	16.970	17.270	16.635	1,324,040
2023-07-28	16.850	17.140	16.810	17.030	16.403	1,323,966
2023-07-27	18.170	18.170	16.840	16.920	16.297	4,911,221
2023-07-26	17.770	18.240	17.650	18.060	17.396	2,307,041
2023-07-25	17.610	17.840	17.530	17.780	17.126	951,981
2023-07-24	17.860	17.860	17.530	17.530	16.885	1,101,000
2023-07-21	17.310	17.920	17.310	17.910	17.251	1,442,981
2023-07-20	17.690	17.820	17.420	17.430	16.789	1,422,619
2023-07-19	17.690	17.770	17.560	17.700	17.049	1,018,224
2023-07-18	17.980	18.100	17.670	17.680	17.029	1,127,342
2023-07-17	18.070	18.140	17.820	18.050	17.386	1,746,492
2023-07-14	17.790	18.380	17.740	18.170	17.501	2,648,384
2023-07-13	17.220	17.900	17.160	17.790	17.135	2,646,448
2023-07-12	17.370	17.470	17.180	17.200	16.567	1,281,572
2023-07-11	17.600	17.600	17.180	17.300	16.663	2,100,236
2023-07-10	17.800	17.940	17.500	17.530	16.885	2,355,000
2023-07-07	17.900	18.390	17.690	17.860	17.203	2,940,800
2023-07-06	17.830	18.030	17.690	17.880	17.222	1,095,200
2023-07-05	18.150	18.180	17.790	17.810	17.155	1,966,867
2023-07-04	18.600	18.600	18.050	18.100	17.434	2,441,676
2023-07-03	18.600	18.770	18.180	18.230	17.559	2,270,000
2023-06-30	18.580	18.970	18.580	18.700	18.012	3,333,490
2023-06-29	18.310	18.800	18.300	18.630	17.945	3,416,148
2023-06-28	17.770	18.500	17.340	18.400	17.723	3,792,400
2023-06-27	17.500	17.800	17.470	17.710	17.058	981,200
2023-06-26	17.470	17.850	17.400	17.570	16.924	1,975,200
2023-06-21	18.380	18.500	17.650	17.670	17.020	2,689,581
2023-06-20	18.530	18.570	18.000	18.490	17.810	2,923,921
2023-06-19	18.680	18.800	18.350	18.450	17.771	3,327,685
2023-06-16	18.500	19.000	18.280	18.780	18.089	5,369,719
2023-06-15	18.110	18.490	17.840	18.430	17.752	4,151,486
2023-06-14	18.650	19.240	18.030	18.110	17.444	7,866,804
2023-06-13	18.810	18.970	18.510	18.750	18.060	4,545,390
2023-06-12	18.000	19.000	17.710	18.990	18.291	8,690,473
2023-06-09	18.460	18.550	17.900	18.050	17.386	5,281,400
2023-06-08	17.720	18.350	17.510	18.350	17.675	6,969,724
2023-06-07	17.780	17.880	17.220	17.880	17.222	5,478,700
2023-06-06	17.550	17.920	17.220	17.890	16.943	4,589,057
2023-06-05	17.450	17.570	17.280	17.540	16.611	1,562,600
2023-06-02	17.610	17.680	17.370	17.410	16.488	1,879,535
2023-06-01	18.010	18.080	17.520	17.570	16.640	3,127,700
2023-05-31	17.820	18.270	17.680	18.020	17.066	3,749,503
2023-05-30	17.520	18.020	17.350	17.810	16.867	4,006,335
2023-05-29	17.600	17.690	17.280	17.600	16.668	2,534,567
2023-05-26	17.280	17.600	17.060	17.540	16.611	1,860,824
2023-05-25	17.120	17.520	17.050	17.310	16.394	1,545,394
2023-05-24	17.030	17.380	17.030	17.200	16.289	1,468,876
2023-05-23	17.520	17.550	17.200	17.200	16.289	1,566,976
2023-05-22	17.500	17.810	17.360	17.520	16.592	1,359,200
2023-05-19	17.850	17.850	17.480	17.490	16.564	1,929,872
2023-05-18	17.710	18.170	17.700	17.810	16.867	2,561,429
2023-05-17	17.710	17.910	17.400	17.870	16.924	2,895,051
2023-05-16	17.240	18.110	17.210	17.750	16.810	4,839,040
2023-05-15	17.090	17.290	16.600	17.270	16.356	2,703,664
2023-05-12	17.550	17.600	17.070	17.150	16.242	2,900,200
2023-05-11	17.670	17.760	17.270	17.420	16.498	4,247,776
2023-05-10	17.520	18.390	17.400	17.590	16.659	7,439,340
2023-05-09	17.410	18.800	17.260	17.870	16.924	11,369,880
2023-05-08	16.710	17.490	16.670	17.490	16.564	5,544,949

← NewerPage 14 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.