Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	18.310	18.570	18.060	18.500	17.229	4,246,534
2022-02-08	18.100	18.430	17.890	18.310	17.052	3,591,476
2022-02-07	18.000	18.330	17.890	18.100	16.856	3,515,600
2022-01-28	17.850	18.110	17.460	17.740	16.521	4,194,652
2022-01-27	18.550	18.750	17.670	17.690	16.475	3,858,800
2022-01-26	19.060	19.350	18.300	18.520	17.247	4,949,356
2022-01-25	20.850	20.850	18.850	18.970	17.667	6,313,880
2022-01-24	21.210	21.400	20.680	20.750	19.324	4,509,779
2022-01-21	22.090	22.440	21.000	21.290	19.827	7,335,471
2022-01-20	23.840	23.900	22.280	22.290	20.758	8,818,395
2022-01-19	23.240	24.480	22.800	23.960	22.314	10,127,420
2022-01-18	25.370	25.380	23.060	23.520	21.904	15,236,300
2022-01-17	26.120	26.990	24.250	25.840	24.065	19,452,859
2022-01-14	24.000	26.480	23.380	25.510	23.757	20,432,250
2022-01-13	22.850	25.200	22.500	24.030	22.379	19,329,641
2022-01-12	23.500	23.860	22.050	22.850	21.280	13,060,510
2022-01-11	21.500	22.590	21.380	22.170	20.647	7,644,750
2022-01-10	21.000	21.820	21.000	21.590	20.107	3,918,373
2022-01-07	21.600	22.080	21.110	21.150	19.697	4,655,819
2022-01-06	21.560	21.930	21.300	21.550	20.069	3,441,812
2022-01-05	21.830	22.150	21.200	21.500	20.023	5,776,937
2022-01-04	20.010	22.660	19.980	21.850	20.349	11,530,720
2021-12-31	19.670	20.130	19.630	19.830	18.467	1,893,112
2021-12-30	19.690	19.800	19.600	19.670	18.318	1,669,042
2021-12-29	19.510	19.900	19.420	19.690	18.337	1,763,809
2021-12-28	19.500	19.680	19.400	19.550	18.207	1,499,357
2021-12-27	19.410	19.680	19.110	19.540	18.197	1,812,952
2021-12-24	20.550	20.600	19.450	19.450	18.114	4,351,206
2021-12-23	21.320	21.560	20.380	20.530	19.119	6,158,954
2021-12-22	20.840	21.890	20.670	21.560	20.079	6,532,369
2021-12-21	20.770	21.050	20.550	20.840	19.408	3,147,579
2021-12-20	20.280	21.250	20.280	20.830	19.399	5,019,189
2021-12-17	20.950	21.470	20.360	20.390	18.989	4,164,464
2021-12-16	20.930	21.130	20.770	20.970	19.529	3,034,981
2021-12-15	20.360	21.350	20.360	21.150	19.697	5,833,763
2021-12-14	20.150	21.150	19.910	20.510	19.101	4,337,633
2021-12-13	20.290	20.800	19.850	19.900	18.533	1,982,566
2021-12-10	20.200	20.440	19.980	20.110	18.728	2,445,084
2021-12-09	19.880	20.880	19.880	20.510	19.101	4,540,395
2021-12-08	19.590	19.890	19.420	19.820	18.458	1,515,780
2021-12-07	19.910	20.100	19.360	19.570	18.225	2,215,230
2021-12-06	20.360	20.600	19.750	19.780	18.421	2,880,354
2021-12-03	20.250	21.290	20.250	20.490	19.082	3,265,064
2021-12-02	20.920	21.150	20.350	20.350	18.952	3,677,478
2021-12-01	21.170	21.320	20.720	20.990	19.548	3,817,488
2021-11-30	21.380	21.500	20.960	21.170	19.715	5,040,399
2021-11-29	20.910	21.770	20.460	21.430	19.958	7,223,910
2021-11-26	20.860	21.080	20.600	20.640	19.222	3,600,023
2021-11-25	20.810	21.130	20.510	20.920	19.483	5,043,186
2021-11-24	20.150	20.700	19.950	20.630	19.213	4,273,116
2021-11-23	20.380	20.430	20.110	20.320	18.924	2,131,510
2021-11-22	20.030	20.600	20.030	20.380	18.980	2,700,236
2021-11-19	19.970	20.290	19.800	20.130	18.747	2,684,859
2021-11-18	20.090	20.500	19.930	19.950	18.579	3,179,199
2021-11-17	19.700	21.290	19.660	20.100	18.719	4,254,041
2021-11-16	20.250	20.460	19.720	19.720	18.365	3,247,161
2021-11-15	19.640	20.580	19.640	20.250	18.859	4,921,154
2021-11-12	19.400	19.770	19.390	19.630	18.281	2,796,163
2021-11-11	19.230	19.610	19.070	19.500	18.160	2,767,266
2021-11-10	18.860	19.400	18.720	19.320	17.993	2,779,657

← NewerPage 20 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.