Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.550	14.650	14.420	14.530	14.301	1,198,100
2025-04-24	14.550	14.810	14.450	14.560	14.330	1,490,209
2025-04-23	14.510	14.780	14.490	14.560	14.330	1,457,400
2025-04-22	14.290	14.550	14.260	14.460	14.232	1,676,100
2025-04-21	14.110	14.330	14.020	14.290	14.065	1,157,800
2025-04-18	14.400	14.400	14.020	14.150	13.927	1,369,800
2025-04-17	14.000	14.390	13.960	14.290	14.065	1,648,900
2025-04-16	14.300	14.350	13.890	14.130	13.907	1,755,500
2025-04-15	14.300	14.560	14.120	14.360	14.133	2,309,200
2025-04-14	14.190	14.640	14.190	14.320	14.094	3,017,900
2025-04-11	14.070	14.250	13.920	14.000	13.779	2,270,700
2025-04-10	14.110	14.400	14.040	14.110	13.887	3,312,000
2025-04-09	13.290	14.080	12.610	13.990	13.769	3,943,700
2025-04-08	13.080	13.830	13.070	13.500	13.287	5,404,918
2025-04-07	15.060	15.060	12.560	12.650	12.450	6,270,500
2025-04-03	15.590	15.830	15.400	15.700	15.452	2,250,800
2025-04-02	15.720	15.980	15.630	15.740	15.492	2,500,600
2025-04-01	15.320	15.910	15.310	15.780	15.531	2,913,544
2025-03-31	15.430	15.470	14.980	15.330	15.088	1,978,957
2025-03-28	15.770	15.780	15.430	15.510	15.265	2,127,700
2025-03-27	15.910	15.910	15.560	15.750	15.502	2,420,246
2025-03-26	15.830	15.930	15.670	15.910	15.659	2,843,300
2025-03-25	15.220	15.930	15.220	15.780	15.531	4,110,790
2025-03-24	15.540	15.720	15.010	15.350	15.108	3,040,600
2025-03-21	15.530	15.870	15.520	15.530	15.285	2,885,200
2025-03-20	15.800	15.990	15.660	15.720	15.472	3,498,500
2025-03-19	15.680	15.740	15.500	15.600	15.354	1,548,100
2025-03-18	15.650	15.790	15.550	15.680	15.433	2,017,138
2025-03-17	15.700	15.760	15.510	15.610	15.364	2,329,500
2025-03-14	15.310	15.640	15.300	15.630	15.383	4,081,657
2025-03-13	15.260	15.410	15.030	15.390	15.147	2,579,984
2025-03-12	15.320	15.370	15.200	15.260	15.019	1,896,257
2025-03-11	15.150	15.310	15.110	15.300	15.059	1,749,700
2025-03-10	15.160	15.480	15.060	15.250	15.009	2,288,400
2025-03-07	15.180	15.220	15.010	15.120	14.881	1,954,400
2025-03-06	15.070	15.270	14.950	15.200	14.960	2,468,157
2025-03-05	15.170	15.270	14.890	15.010	14.773	1,987,253
2025-03-04	14.840	15.230	14.710	15.210	14.970	2,511,376
2025-03-03	14.730	15.060	14.720	14.860	14.626	1,792,400
2025-02-28	15.010	15.090	14.680	14.710	14.478	2,552,000
2025-02-27	15.100	15.220	14.800	15.120	14.881	3,032,576
2025-02-26	14.990	15.180	14.960	15.090	14.852	2,604,019
2025-02-25	15.080	15.160	14.910	14.960	14.724	2,094,657
2025-02-24	15.090	15.350	15.060	15.170	14.931	2,263,619
2025-02-21	15.110	15.180	14.900	15.150	14.911	2,481,271
2025-02-20	15.100	15.200	14.960	15.180	14.941	2,591,200
2025-02-19	14.950	15.180	14.840	15.100	14.862	1,967,791
2025-02-18	15.520	15.520	14.800	14.930	14.694	3,050,401
2025-02-17	15.370	15.530	15.180	15.470	15.226	2,619,550
2025-02-14	15.030	15.350	15.030	15.280	15.039	2,004,281
2025-02-13	15.440	15.560	15.100	15.100	14.862	2,638,499
2025-02-12	15.400	15.490	15.260	15.420	15.177	2,327,899
2025-02-11	15.490	15.570	15.270	15.400	15.157	1,929,300
2025-02-10	15.520	15.520	15.330	15.490	15.246	1,858,500
2025-02-07	15.310	15.530	15.210	15.380	15.137	2,738,300
2025-02-06	15.110	15.350	14.980	15.320	15.078	2,112,700
2025-02-05	15.260	15.260	15.010	15.110	14.872	1,268,800
2025-01-27	15.160	15.300	15.010	15.020	14.783	1,466,400
2025-01-24	14.910	15.170	14.850	15.120	14.881	2,094,800
2025-01-23	15.060	15.430	14.990	14.990	14.754	2,957,600

← NewerPage 7 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.