Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	14.600	14.790	14.480	14.740	13.823	1,509,676
2022-08-03	14.250	14.820	14.250	14.430	13.532	2,782,752
2022-08-02	15.110	15.210	14.000	14.230	13.345	3,670,536
2022-08-01	15.180	15.300	15.070	15.100	14.160	1,740,090
2022-07-29	15.410	15.660	15.260	15.310	14.357	2,384,808
2022-07-28	15.170	15.570	15.170	15.460	14.498	3,195,895
2022-07-27	15.000	15.240	14.920	15.150	14.207	1,911,181
2022-07-26	15.290	15.420	14.960	15.080	14.142	3,125,620
2022-07-25	15.140	15.750	15.100	15.290	14.339	4,871,647
2022-07-22	15.000	16.350	14.950	15.450	14.489	8,478,576
2022-07-21	14.910	15.200	14.750	15.080	14.142	2,315,481
2022-07-20	14.670	14.960	14.670	14.940	14.010	1,604,805
2022-07-19	14.650	14.790	14.510	14.720	13.804	1,118,797
2022-07-18	14.090	14.640	14.050	14.620	13.710	2,365,313
2022-07-15	14.500	14.500	14.000	14.000	13.129	1,783,721
2022-07-14	14.310	14.680	14.310	14.560	13.654	1,413,128
2022-07-13	14.300	14.370	14.120	14.330	13.438	985,511
2022-07-12	14.990	14.990	14.260	14.300	13.410	2,500,576
2022-07-11	14.680	14.990	14.470	14.990	14.057	2,272,649
2022-07-08	14.570	14.920	14.570	14.760	13.842	1,775,104
2022-07-07	14.780	14.930	14.500	14.550	13.645	1,679,856
2022-07-06	14.790	15.050	14.610	14.730	13.813	1,534,790
2022-07-05	15.270	15.270	14.670	14.820	13.898	2,092,759
2022-07-04	14.830	15.270	14.710	15.230	14.282	1,874,842
2022-07-01	15.100	15.350	14.890	14.930	14.001	1,467,131
2022-06-30	15.030	15.350	15.030	15.100	14.160	1,875,994
2022-06-29	15.320	15.540	15.050	15.060	14.123	2,142,468
2022-06-28	15.320	15.360	15.110	15.360	14.404	2,181,146
2022-06-27	15.050	15.450	15.050	15.320	14.367	2,428,619
2022-06-24	14.950	15.200	14.820	15.050	14.114	2,554,040
2022-06-23	14.550	14.890	14.420	14.850	13.926	1,848,345
2022-06-22	14.900	14.980	14.550	14.570	13.663	1,838,800
2022-06-21	14.870	15.090	14.620	14.950	14.020	2,631,661
2022-06-20	14.700	14.910	14.390	14.890	13.963	1,781,407
2022-06-17	14.660	14.800	14.330	14.680	13.767	2,044,736
2022-06-16	14.630	14.880	14.520	14.810	13.888	1,986,241
2022-06-15	14.490	14.780	14.490	14.560	13.654	1,915,962
2022-06-14	14.520	14.610	14.180	14.570	13.663	1,744,772
2022-06-13	14.450	14.820	14.390	14.650	13.738	1,872,009
2022-06-10	14.460	14.670	14.270	14.540	13.635	1,452,444
2022-06-09	14.830	14.850	14.320	14.460	13.466	2,100,904
2022-06-08	15.180	15.180	14.510	14.870	13.848	2,660,722
2022-06-07	15.230	15.290	14.810	15.000	13.969	2,578,917
2022-06-06	14.860	15.250	14.860	15.200	14.156	2,962,604
2022-06-02	14.760	15.020	14.540	14.990	13.960	3,007,774
2022-06-01	14.980	15.100	14.730	14.760	13.746	3,930,466
2022-05-31	15.210	15.390	14.690	15.020	13.988	6,456,624
2022-05-30	14.880	16.500	14.500	15.400	14.342	9,854,553
2022-05-27	14.130	14.230	13.800	14.120	13.150	1,582,676
2022-05-26	14.050	14.070	13.620	14.020	13.057	1,389,576
2022-05-25	13.630	13.980	13.520	13.970	13.010	1,367,747
2022-05-24	14.540	14.540	13.620	13.630	12.693	2,563,413
2022-05-23	14.350	14.540	14.310	14.500	13.504	1,639,312
2022-05-20	14.310	14.420	14.060	14.370	13.383	1,819,600
2022-05-19	14.310	14.410	14.080	14.280	13.299	2,190,077
2022-05-18	13.900	14.800	13.890	14.470	13.476	3,481,859
2022-05-17	14.000	14.040	13.740	13.970	13.010	1,837,842
2022-05-16	14.160	14.390	13.960	14.050	13.085	1,305,965
2022-05-13	14.280	14.440	14.090	14.140	13.168	1,339,407
2022-05-12	13.990	14.380	13.990	14.270	13.290	1,563,722

← NewerPage 18 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.