Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.080	17.080	16.610	16.800	15.911	2,183,856
2023-05-04	16.240	17.090	16.070	17.030	16.128	4,680,117
2023-04-28	15.830	16.280	15.780	16.180	15.323	1,470,389
2023-04-27	15.630	16.050	15.630	15.890	15.049	1,369,513
2023-04-26	15.210	15.780	15.210	15.780	14.945	1,377,700
2023-04-25	15.470	15.590	14.890	15.200	14.395	1,633,629
2023-04-24	15.800	15.800	15.380	15.500	14.679	1,034,412
2023-04-21	15.800	16.070	15.520	15.580	14.755	1,479,989
2023-04-20	16.370	16.390	15.670	15.800	14.963	1,849,176
2023-04-19	16.130	16.300	15.970	16.300	15.437	1,656,539
2023-04-18	16.540	16.550	16.080	16.120	15.267	2,139,800
2023-04-17	16.400	16.650	16.380	16.520	15.645	1,363,326
2023-04-14	16.560	16.770	16.310	16.500	15.626	1,604,576
2023-04-13	16.600	16.720	16.430	16.480	15.607	1,285,000
2023-04-12	16.480	16.810	16.480	16.600	15.721	1,562,689
2023-04-11	16.660	16.680	16.330	16.510	15.636	1,792,576
2023-04-10	16.890	17.040	16.610	16.610	15.731	1,884,700
2023-04-07	17.130	17.260	16.850	16.940	16.043	2,250,331
2023-04-06	16.710	17.290	16.640	17.120	16.214	3,150,603
2023-04-04	16.650	17.160	16.450	16.850	15.958	3,659,594
2023-04-03	16.670	16.710	16.390	16.520	15.645	1,586,956
2023-03-31	16.440	16.540	16.370	16.470	15.598	1,058,700
2023-03-30	16.500	16.590	16.210	16.450	15.579	1,728,500
2023-03-29	16.800	16.970	16.440	16.530	15.655	2,027,391
2023-03-28	17.130	17.130	16.750	16.820	15.929	1,827,089
2023-03-27	16.660	17.080	16.570	17.050	16.147	3,094,019
2023-03-24	17.010	17.070	16.570	16.630	15.750	3,111,936
2023-03-23	17.010	17.190	16.830	16.990	16.090	2,886,471
2023-03-22	17.170	17.390	17.060	17.220	16.308	3,030,976
2023-03-21	17.020	17.180	16.800	17.180	16.270	3,006,000
2023-03-20	16.880	17.250	16.610	17.090	16.185	4,094,124
2023-03-17	16.980	17.080	16.770	16.830	15.939	3,152,505
2023-03-16	17.250	17.320	16.800	16.900	16.005	3,464,388
2023-03-15	17.280	17.480	17.160	17.450	16.526	3,518,779
2023-03-14	17.850	17.850	17.080	17.230	16.318	5,788,500
2023-03-13	17.820	18.390	17.510	18.030	17.075	5,195,802
2023-03-10	17.610	18.250	17.610	17.820	16.877	4,403,942
2023-03-09	18.260	18.340	17.860	17.940	16.990	6,799,786
2023-03-08	18.350	18.550	17.950	18.420	17.445	6,346,989
2023-03-07	18.580	19.250	18.180	18.250	17.284	11,481,020
2023-03-06	17.500	19.740	17.400	18.850	17.852	13,646,030
2023-03-03	16.740	17.500	16.710	17.370	16.450	5,380,833
2023-03-02	16.790	16.990	16.620	16.780	15.892	1,627,696
2023-03-01	16.570	16.730	16.500	16.690	15.806	1,034,300
2023-02-28	16.330	16.610	16.310	16.580	15.702	1,088,000
2023-02-27	16.650	16.680	16.210	16.380	15.513	1,535,120
2023-02-24	16.850	16.890	16.580	16.630	15.750	1,110,157
2023-02-23	16.840	16.970	16.650	16.900	16.005	1,182,490
2023-02-22	16.890	16.900	16.730	16.810	15.920	821,051
2023-02-21	16.800	16.910	16.690	16.900	16.005	1,380,800
2023-02-20	16.550	16.820	16.490	16.810	15.920	1,120,090
2023-02-17	16.480	16.750	16.480	16.640	15.759	1,360,139
2023-02-16	16.950	17.010	16.250	16.460	15.589	1,790,276
2023-02-15	16.930	16.990	16.780	16.850	15.958	1,160,302
2023-02-14	17.070	17.070	16.880	16.960	16.062	825,134
2023-02-13	16.920	17.090	16.830	16.980	16.081	1,274,790
2023-02-10	16.850	17.030	16.730	16.930	16.034	1,221,752
2023-02-09	16.580	16.910	16.560	16.880	15.986	1,774,266
2023-02-08	16.670	16.780	16.500	16.530	15.655	1,012,300
2023-02-07	16.620	16.790	16.520	16.680	15.797	1,117,009

← NewerPage 15 of 21 · 1,219 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.