Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	17.200	17.450	17.170	17.430	17.300	5,322,001
2025-07-23	17.710	17.750	17.150	17.220	17.092	7,779,499
2025-07-22	17.640	17.950	17.610	17.770	17.638	8,147,100
2025-07-21	17.600	17.770	17.430	17.660	17.528	6,554,700
2025-07-18	17.420	17.750	17.350	17.520	17.390	6,708,711
2025-07-17	17.280	17.430	17.200	17.360	17.231	4,112,400
2025-07-16	17.150	17.300	17.040	17.280	17.151	4,243,781
2025-07-15	17.500	17.600	17.040	17.060	16.933	6,189,533
2025-07-14	17.610	17.690	17.320	17.610	17.479	5,259,430
2025-07-11	17.550	17.790	17.400	17.640	17.509	7,746,900
2025-07-10	17.710	17.780	17.300	17.640	17.509	8,804,546
2025-07-09	17.350	18.000	17.220	17.740	17.608	12,954,940
2025-07-08	17.400	17.450	17.170	17.310	17.181	7,627,300
2025-07-07	17.000	17.530	16.730	17.370	17.241	8,818,489
2025-07-04	17.500	17.900	17.200	17.260	17.131	13,736,580
2025-07-03	17.410	17.600	17.380	17.470	17.340	6,955,385
2025-07-02	17.600	17.710	17.320	17.440	17.310	8,856,779
2025-07-01	17.700	17.900	17.410	17.670	17.538	12,034,860
2025-06-30	17.260	17.780	17.230	17.730	17.598	15,415,900
2025-06-27	17.290	17.550	16.990	17.400	17.126	11,951,330
2025-06-26	17.510	17.880	17.130	17.450	17.175	18,398,061
2025-06-25	17.060	17.590	16.880	17.590	17.313	19,929,971
2025-06-24	17.160	17.860	17.000	17.220	16.948	25,686,020
2025-06-23	18.350	19.580	17.810	18.930	18.631	26,071,471
2025-06-20	17.820	18.740	17.800	18.200	17.913	19,116,301
2025-06-19	19.240	20.270	18.210	18.650	18.356	32,624,980
2025-06-18	18.630	20.500	18.170	20.380	20.058	41,704,754
2025-06-17	17.930	19.500	17.680	18.660	18.366	31,198,230
2025-06-16	17.600	19.250	17.080	18.980	18.681	39,853,328
2025-06-13	15.490	18.540	15.490	18.540	18.248	35,290,781
2025-06-12	15.340	15.450	15.250	15.450	15.206	1,579,900
2025-06-11	15.340	15.410	15.270	15.340	15.098	1,305,400
2025-06-10	15.480	15.530	15.150	15.310	15.068	2,464,133
2025-06-09	15.220	15.500	15.200	15.480	15.236	2,278,554
2025-06-06	15.180	15.300	15.120	15.210	14.970	2,074,000
2025-06-05	15.350	15.350	15.020	15.180	14.941	3,098,100
2025-06-04	15.330	15.540	15.310	15.370	15.128	1,904,300
2025-06-03	15.490	15.650	15.220	15.370	15.128	3,490,614
2025-05-30	15.980	16.000	15.650	15.670	15.423	2,024,100
2025-05-29	15.890	15.980	15.820	15.980	15.728	2,520,800
2025-05-28	16.190	16.190	15.780	15.890	15.639	2,336,057
2025-05-27	15.890	16.090	15.820	16.030	15.777	2,579,533
2025-05-26	15.530	15.990	15.440	15.960	15.708	4,157,069
2025-05-23	15.480	15.720	15.420	15.450	15.206	1,934,269
2025-05-22	15.810	15.990	15.460	15.480	15.236	2,658,054
2025-05-21	15.810	16.020	15.640	15.890	15.639	3,702,601
2025-05-20	16.000	16.030	15.720	15.900	15.649	3,601,100
2025-05-19	15.600	15.970	15.560	15.970	15.718	4,360,009
2025-05-16	15.510	15.820	15.510	15.630	15.383	2,946,779
2025-05-15	15.780	15.790	15.500	15.610	15.364	3,511,060
2025-05-14	15.710	15.870	15.580	15.850	15.600	4,309,800
2025-05-13	16.250	16.250	15.720	15.840	15.590	7,379,701
2025-05-12	16.100	16.350	15.850	16.330	16.072	12,617,490
2025-05-09	15.000	17.340	14.910	16.690	16.427	16,143,930
2025-05-08	14.920	15.060	14.810	14.980	14.744	1,616,500
2025-05-07	14.900	15.100	14.730	14.870	14.635	2,004,000
2025-05-06	14.480	14.720	14.360	14.700	14.468	1,720,700
2025-04-30	14.350	14.430	14.250	14.270	14.045	1,314,432
2025-04-29	14.210	14.350	14.170	14.280	14.055	1,302,300
2025-04-28	14.460	14.550	14.280	14.280	14.055	1,627,600

← NewerPage 6 of 21 · 1,218 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.