Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	16.600	16.910	16.510	16.660	15.778	1,573,180
2023-02-03	16.830	16.880	16.530	16.700	15.816	1,270,642
2023-02-02	16.810	17.060	16.710	16.760	15.873	1,789,705
2023-02-01	16.500	16.930	16.450	16.820	15.929	1,936,622
2023-01-31	16.480	16.640	16.300	16.550	15.674	1,701,040
2023-01-30	16.180	17.290	16.180	16.490	15.617	4,922,246
2023-01-20	15.800	15.950	15.790	15.900	15.058	877,690
2023-01-19	15.590	15.850	15.590	15.830	14.992	781,656
2023-01-18	15.630	15.640	15.520	15.630	14.802	477,400
2023-01-17	15.650	15.730	15.450	15.530	14.708	661,156
2023-01-16	15.500	15.800	15.440	15.660	14.831	868,457
2023-01-13	15.490	15.540	15.360	15.530	14.708	596,700
2023-01-12	15.400	15.580	15.280	15.390	14.575	612,491
2023-01-11	15.740	15.800	15.390	15.430	14.613	1,507,356
2023-01-10	15.850	16.000	15.770	15.780	14.945	983,490
2023-01-09	15.960	16.090	15.820	15.900	15.058	1,255,289
2023-01-06	15.750	16.670	15.590	16.060	15.210	3,257,507
2023-01-05	15.470	15.650	15.390	15.600	14.774	730,390
2023-01-04	15.560	15.700	15.390	15.460	14.641	727,800
2023-01-03	15.280	15.560	15.210	15.550	14.727	746,241
2022-12-30	15.150	15.290	15.120	15.250	14.443	688,726
2022-12-29	14.940	15.630	14.920	15.150	14.348	1,001,622
2022-12-28	15.120	15.250	14.880	14.950	14.158	624,800
2022-12-27	15.400	15.400	15.030	15.200	14.395	608,376
2022-12-26	15.280	15.330	15.130	15.260	14.452	468,500
2022-12-23	15.040	15.260	14.970	15.110	14.310	743,728
2022-12-22	15.600	15.700	15.190	15.310	14.357	885,800
2022-12-21	15.760	15.880	15.330	15.500	14.536	1,142,989
2022-12-20	15.910	15.940	15.650	15.750	14.770	701,391
2022-12-19	16.180	16.260	15.780	15.800	14.817	1,333,857
2022-12-16	16.380	16.450	16.120	16.170	15.164	1,060,900
2022-12-15	16.200	16.540	16.200	16.430	15.408	897,000
2022-12-14	16.640	16.650	16.200	16.340	15.323	1,616,682
2022-12-13	16.810	16.950	16.500	16.660	15.623	1,978,000
2022-12-12	17.260	17.440	16.890	16.890	15.839	1,992,557
2022-12-09	17.110	17.610	16.980	17.330	16.252	2,735,100
2022-12-08	17.210	17.270	16.870	17.050	15.989	1,834,537
2022-12-07	17.150	17.380	16.950	17.290	16.214	2,008,717
2022-12-06	17.380	17.430	17.040	17.050	15.989	2,356,852
2022-12-05	17.750	17.750	17.210	17.530	16.439	3,853,067
2022-12-02	16.970	17.700	16.750	17.340	16.261	4,170,443
2022-12-01	16.880	17.030	16.660	16.870	15.820	3,028,491
2022-11-30	16.910	17.140	16.710	16.880	15.830	3,428,478
2022-11-29	15.900	17.240	15.900	17.090	16.027	6,529,174
2022-11-28	16.590	16.590	15.800	16.060	15.061	2,907,491
2022-11-25	17.030	17.080	16.600	16.660	15.623	2,454,938
2022-11-24	17.170	17.300	16.540	17.120	16.055	5,109,654
2022-11-23	16.520	17.850	16.360	17.290	16.214	8,395,041
2022-11-22	16.930	17.090	16.360	16.420	15.398	2,557,667
2022-11-21	17.250	17.360	16.950	17.020	15.961	2,547,788
2022-11-18	16.750	17.270	16.690	17.210	16.139	3,906,300
2022-11-17	16.750	16.880	16.450	16.850	15.802	2,272,707
2022-11-16	16.840	16.870	16.620	16.750	15.708	1,933,085
2022-11-15	16.820	16.820	16.520	16.810	15.764	2,734,370
2022-11-14	16.750	17.080	16.500	16.900	15.848	4,303,511
2022-11-11	16.670	17.090	16.480	16.750	15.708	4,775,840
2022-11-10	16.520	16.690	16.250	16.400	15.380	2,028,605
2022-11-09	16.320	16.790	16.230	16.500	15.473	2,480,302
2022-11-08	16.210	16.340	16.000	16.330	15.314	2,217,488
2022-11-07	16.410	16.420	16.140	16.260	15.248	2,324,766

← NewerPage 16 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.