Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	16.160	16.530	16.120	16.500	15.473	3,118,658
2022-11-03	16.140	16.380	16.020	16.150	15.145	2,039,855
2022-11-02	15.810	16.370	15.740	16.140	15.136	2,621,409
2022-11-01	15.710	15.900	15.470	15.860	14.873	1,352,978
2022-10-31	15.300	15.770	15.300	15.660	14.686	1,257,199
2022-10-28	16.020	16.020	15.150	15.230	14.282	2,627,432
2022-10-27	16.160	16.200	15.880	15.930	14.939	1,762,055
2022-10-26	15.900	16.380	15.890	16.160	15.154	2,568,646
2022-10-25	15.970	16.000	15.660	15.900	14.911	1,374,149
2022-10-24	16.100	16.240	15.620	15.900	14.911	1,857,055
2022-10-21	15.790	16.280	15.790	16.070	15.070	1,931,637
2022-10-20	15.750	16.050	15.710	15.900	14.911	1,640,790
2022-10-19	15.940	15.980	15.680	15.870	14.883	1,606,400
2022-10-18	15.910	16.030	15.720	15.890	14.901	1,906,795
2022-10-17	15.690	16.000	15.620	15.880	14.892	2,642,191
2022-10-14	15.260	15.950	15.250	15.800	14.817	2,925,790
2022-10-13	15.090	15.450	14.910	15.450	14.489	1,345,000
2022-10-12	14.600	15.100	14.320	15.090	14.151	1,887,011
2022-10-11	14.400	14.600	13.980	14.450	13.551	1,074,299
2022-10-10	14.670	14.670	14.240	14.490	13.588	1,333,114
2022-09-30	14.230	14.500	14.020	14.500	13.598	1,206,844
2022-09-29	13.970	14.390	13.840	14.320	13.429	2,260,657
2022-09-28	14.030	14.180	13.740	13.750	12.894	991,414
2022-09-27	13.560	14.070	13.560	14.030	13.157	1,517,688
2022-09-26	14.070	14.120	13.450	13.560	12.716	1,289,515
2022-09-23	14.570	14.580	14.050	14.130	13.251	661,449
2022-09-22	14.500	14.700	14.390	14.400	13.504	606,563
2022-09-21	14.420	14.660	14.070	14.560	13.654	777,157
2022-09-20	14.390	14.600	14.390	14.460	13.560	551,402
2022-09-19	14.760	14.760	14.180	14.340	13.448	1,167,162
2022-09-16	15.450	15.580	14.780	14.780	13.860	1,390,876
2022-09-15	15.400	15.690	15.250	15.530	14.564	1,921,427
2022-09-14	15.500	15.660	15.300	15.350	14.395	1,232,058
2022-09-13	15.750	15.800	15.460	15.510	14.545	1,545,952
2022-09-09	15.850	15.950	15.720	15.740	14.761	1,729,700
2022-09-08	16.180	16.280	15.800	15.830	14.845	2,472,864
2022-09-07	15.780	16.250	15.620	16.160	15.154	3,674,157
2022-09-06	15.780	15.890	15.580	15.830	14.845	2,103,516
2022-09-05	15.880	15.900	15.580	15.790	14.807	1,637,079
2022-09-02	15.670	16.000	15.560	15.950	14.958	1,933,585
2022-09-01	15.900	15.970	15.460	15.700	14.723	2,964,614
2022-08-31	16.010	16.070	15.650	15.940	14.948	3,299,383
2022-08-30	16.070	16.180	15.800	16.150	15.145	3,541,726
2022-08-29	15.380	16.080	15.250	15.950	14.958	3,763,651
2022-08-26	16.000	16.080	15.600	15.600	14.629	3,873,355
2022-08-25	15.300	16.080	15.200	16.060	15.061	6,533,025
2022-08-24	15.600	15.650	15.180	15.330	14.376	3,402,641
2022-08-23	15.840	15.860	15.530	15.650	14.676	3,280,876
2022-08-22	15.480	16.200	15.240	15.960	14.967	6,150,300
2022-08-19	15.400	15.700	15.250	15.480	14.517	2,966,335
2022-08-18	15.250	15.450	14.850	15.340	14.385	2,657,695
2022-08-17	15.340	15.380	15.060	15.080	14.142	1,630,324
2022-08-16	15.190	15.330	15.080	15.300	14.348	1,712,563
2022-08-15	15.180	15.200	14.910	15.070	14.132	1,253,639
2022-08-12	15.300	15.380	15.110	15.160	14.217	1,878,287
2022-08-11	14.960	15.360	14.900	15.270	14.320	2,383,984
2022-08-10	14.860	14.960	14.770	14.830	13.907	1,185,000
2022-08-09	14.920	15.040	14.820	14.870	13.945	1,054,544
2022-08-08	14.820	15.020	14.680	14.970	14.039	1,187,576
2022-08-05	14.830	14.850	14.680	14.820	13.898	1,167,162

← NewerPage 17 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.