Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	14.990	15.120	14.870	14.960	14.724	1,682,900
2025-01-21	15.030	15.180	14.800	15.040	14.803	1,995,700
2025-01-20	14.890	15.010	14.760	14.990	14.754	2,101,000
2025-01-17	14.790	14.900	14.670	14.760	14.527	2,007,000
2025-01-16	14.750	14.930	14.610	14.790	14.557	2,532,293
2025-01-15	14.800	14.880	14.610	14.680	14.448	2,095,500
2025-01-14	14.290	14.900	14.280	14.900	14.665	3,803,400
2025-01-13	14.110	15.190	14.110	14.410	14.183	3,973,619
2025-01-10	14.420	14.580	13.960	13.960	13.740	2,432,300
2025-01-09	14.570	14.680	14.430	14.500	14.271	1,884,600
2025-01-08	14.860	14.880	14.060	14.580	14.350	3,260,200
2025-01-07	14.690	14.890	14.520	14.850	14.616	2,081,004
2025-01-06	14.770	14.850	14.310	14.650	14.419	2,410,604
2025-01-03	15.650	15.680	14.670	14.720	14.488	4,093,304
2025-01-02	16.530	16.630	15.250	15.620	15.374	6,226,400
2024-12-31	17.410	17.680	16.720	16.730	16.466	5,088,400
2024-12-30	17.130	17.470	16.690	17.460	17.185	6,649,019
2024-12-27	17.870	17.870	17.070	17.240	16.968	6,729,539
2024-12-26	17.510	17.930	17.210	17.870	17.588	8,371,478
2024-12-25	17.110	18.040	16.700	17.790	17.509	9,989,497
2024-12-24	17.210	17.460	16.400	17.170	16.899	6,652,300
2024-12-23	17.550	17.750	16.860	17.430	17.155	6,978,861
2024-12-20	17.820	17.880	17.500	17.670	17.391	8,711,500
2024-12-19	17.410	18.250	17.310	18.050	17.765	15,099,060
2024-12-18	16.580	17.990	16.500	17.700	17.421	16,822,141
2024-12-17	16.960	17.180	16.340	16.400	16.141	3,426,000
2024-12-16	16.620	17.180	16.620	17.000	16.732	3,607,900
2024-12-13	16.990	17.050	16.660	16.670	16.407	2,631,800
2024-12-12	16.950	17.130	16.880	17.110	16.840	2,931,400
2024-12-11	16.650	17.030	16.630	17.000	16.732	2,911,000
2024-12-10	17.010	17.250	16.620	16.680	16.417	3,286,200
2024-12-09	16.760	16.980	16.550	16.700	16.437	2,613,700
2024-12-06	16.510	16.760	16.370	16.710	16.446	2,615,736
2024-12-05	16.110	16.570	16.110	16.510	16.250	2,348,400
2024-12-04	16.680	16.680	16.160	16.250	15.994	3,396,000
2024-12-03	16.760	16.800	16.510	16.650	16.387	2,544,700
2024-12-02	16.340	16.720	16.340	16.690	16.427	2,566,300
2024-11-29	16.110	16.470	16.100	16.430	16.171	2,499,600
2024-11-28	16.400	16.450	16.150	16.200	15.944	2,548,300
2024-11-27	15.890	16.310	15.610	16.310	16.053	3,001,700
2024-11-26	16.220	16.400	15.930	16.000	15.748	2,428,900
2024-11-25	16.460	16.600	15.940	16.300	16.043	4,754,381
2024-11-22	17.610	17.630	16.610	16.610	16.348	8,914,500
2024-11-21	16.620	17.840	16.620	17.700	17.421	11,256,450
2024-11-20	16.360	16.980	16.120	16.800	16.535	5,346,100
2024-11-19	15.980	16.360	15.770	16.360	16.102	3,972,304
2024-11-18	16.070	17.000	15.550	16.190	15.935	5,945,500
2024-11-15	16.080	16.470	16.010	16.090	15.836	3,353,700
2024-11-14	17.210	17.210	16.110	16.280	16.023	6,827,120
2024-11-13	16.520	17.390	16.450	17.270	16.998	9,088,252
2024-11-12	16.780	17.090	16.400	16.610	16.348	5,337,117
2024-11-11	16.330	16.750	16.280	16.750	16.486	4,529,636
2024-11-08	16.730	16.840	16.400	16.500	16.240	5,464,799
2024-11-07	16.270	16.730	16.180	16.700	16.437	6,086,115
2024-11-06	16.210	16.540	16.070	16.360	16.102	5,376,000
2024-11-05	15.820	16.300	15.750	16.290	16.033	4,861,846
2024-11-04	15.920	15.920	15.500	15.810	15.561	5,112,825
2024-11-01	15.850	16.590	15.460	15.920	15.669	8,198,200
2024-10-31	15.980	16.090	15.850	15.910	15.659	3,898,030
2024-10-30	16.090	16.400	15.830	15.960	15.708	4,070,000

← NewerPage 8 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.