Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	14.310	14.670	14.170	14.170	13.196	3,283,792
2022-05-10	13.630	14.970	13.530	14.480	13.485	3,851,950
2022-05-09	13.470	13.910	13.350	13.820	12.870	1,634,890
2022-05-06	13.150	13.570	13.130	13.490	12.563	1,343,121
2022-05-05	13.480	13.690	13.170	13.530	12.600	1,778,657
2022-04-29	13.000	13.470	12.990	13.330	12.414	2,273,776
2022-04-28	13.030	13.220	12.800	12.800	11.921	2,382,752
2022-04-27	12.430	13.200	12.050	13.190	12.284	3,167,536
2022-04-26	13.030	13.400	12.420	12.500	11.641	2,645,145
2022-04-25	14.300	14.300	12.930	12.930	12.042	2,742,337
2022-04-22	14.980	14.990	14.330	14.380	13.392	2,537,093
2022-04-21	15.850	15.950	14.990	14.990	13.960	2,008,677
2022-04-20	15.760	16.100	15.680	15.920	14.826	1,298,185
2022-04-19	15.800	16.040	15.680	15.760	14.677	1,294,655
2022-04-18	15.670	16.050	15.250	15.910	14.817	1,614,268
2022-04-15	16.280	16.280	15.800	15.890	14.798	2,249,429
2022-04-14	16.180	16.680	16.090	16.360	15.236	2,245,476
2022-04-13	16.190	16.600	15.850	16.130	15.022	2,170,937
2022-04-12	16.760	16.760	15.830	16.260	15.143	2,276,400
2022-04-11	16.340	16.950	16.110	16.370	15.245	2,961,744
2022-04-08	16.800	16.940	16.060	16.220	15.106	2,837,376
2022-04-07	17.420	17.620	16.730	16.780	15.627	4,308,312
2022-04-06	16.820	17.900	16.670	17.660	16.447	6,039,686
2022-04-01	17.300	17.300	16.470	16.510	15.376	4,150,043
2022-03-31	17.610	17.730	17.050	17.070	15.897	3,930,422
2022-03-30	17.220	17.730	16.880	17.700	16.484	4,442,261
2022-03-29	17.560	18.480	17.340	17.410	16.214	5,501,259
2022-03-28	17.800	17.960	17.210	17.300	16.111	5,247,457
2022-03-25	17.700	18.780	17.450	18.000	16.763	6,711,169
2022-03-24	18.080	18.140	17.500	17.560	16.353	4,468,318
2022-03-23	18.900	18.900	17.920	18.150	16.903	4,889,315
2022-03-22	19.540	19.610	18.610	18.770	17.480	6,034,214
2022-03-21	18.800	19.680	18.800	19.660	18.309	6,946,719
2022-03-18	19.820	19.900	19.040	19.160	17.844	10,431,250
2022-03-17	19.100	20.500	18.650	20.120	18.738	14,232,610
2022-03-16	19.150	19.220	18.210	18.870	17.573	7,916,174
2022-03-15	19.010	19.990	18.710	18.950	17.648	11,266,270
2022-03-14	18.680	20.180	18.310	19.290	17.965	14,373,390
2022-03-11	17.310	19.600	16.980	18.770	17.480	11,337,130
2022-03-10	16.680	17.470	16.680	17.310	16.121	4,811,530
2022-03-09	17.020	17.120	15.800	16.350	15.227	5,104,319
2022-03-08	18.350	18.520	17.010	17.010	15.841	7,721,909
2022-03-07	18.610	18.890	18.340	18.550	17.275	6,692,173
2022-03-04	18.510	19.950	18.500	19.130	17.816	12,089,670
2022-03-03	18.400	18.500	18.170	18.200	16.949	3,102,040
2022-03-02	18.110	18.370	18.050	18.270	17.015	2,504,009
2022-03-01	17.950	18.270	17.950	18.260	17.005	3,179,634
2022-02-28	18.070	18.200	17.520	18.080	16.838	2,832,502
2022-02-25	17.550	18.120	17.550	17.930	16.698	2,977,902
2022-02-24	18.180	18.370	17.350	17.470	16.270	5,112,558
2022-02-23	17.900	18.300	17.900	18.250	16.996	3,012,571
2022-02-22	18.140	18.230	17.720	17.850	16.624	3,352,464
2022-02-21	17.800	18.270	17.790	18.220	16.968	3,003,069
2022-02-18	17.710	17.920	17.550	17.910	16.679	2,215,860
2022-02-17	17.800	18.160	17.660	17.900	16.670	3,240,529
2022-02-16	17.600	18.100	17.550	17.890	16.661	3,319,168
2022-02-15	17.470	17.700	17.390	17.600	16.391	2,185,000
2022-02-14	17.070	17.730	17.070	17.540	16.335	2,497,725
2022-02-11	18.440	18.440	17.370	17.430	16.232	5,530,802
2022-02-10	18.480	18.500	18.010	18.090	16.847	4,592,732

← NewerPage 19 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.