Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	16.500	16.670	15.900	15.960	15.708	4,249,043
2024-10-28	16.250	16.440	15.990	16.430	16.171	4,311,700
2024-10-25	15.850	16.250	15.800	16.100	15.846	3,723,100
2024-10-24	15.730	16.080	15.710	15.830	15.580	2,988,500
2024-10-23	16.050	16.270	15.780	15.880	15.629	5,288,100
2024-10-22	15.920	16.080	15.710	16.000	15.748	4,130,000
2024-10-21	15.920	16.090	15.620	15.910	15.659	5,461,600
2024-10-18	15.250	15.890	15.100	15.600	15.354	6,144,700
2024-10-17	15.420	15.670	15.220	15.260	15.019	4,125,401
2024-10-16	15.410	15.780	15.110	15.310	15.068	5,797,473
2024-10-15	15.910	16.280	15.560	15.620	15.374	7,762,558
2024-10-14	15.900	16.410	15.750	16.190	15.935	7,706,699
2024-10-11	17.810	17.890	15.850	15.890	15.639	15,114,380
2024-10-10	15.810	19.000	15.490	18.690	18.395	23,382,840
2024-10-09	16.240	16.720	15.730	15.840	15.590	7,671,381
2024-10-08	18.050	18.380	16.150	16.970	16.702	14,405,690
2024-09-30	14.500	15.960	14.210	15.860	15.610	11,801,680
2024-09-27	13.630	14.220	13.500	14.150	13.927	5,377,846
2024-09-26	13.230	13.510	13.100	13.510	13.297	3,763,450
2024-09-25	12.880	13.460	12.840	13.320	13.110	3,987,865
2024-09-24	12.450	12.810	12.430	12.780	12.578	2,543,374
2024-09-23	12.450	12.500	12.280	12.450	12.254	2,160,905
2024-09-20	12.440	12.900	12.270	12.710	12.510	2,682,150
2024-09-19	12.260	12.510	12.220	12.430	12.234	1,045,300
2024-09-18	12.260	12.300	11.960	12.190	11.998	887,700
2024-09-13	12.560	12.630	12.260	12.260	12.067	809,095
2024-09-12	12.630	12.770	12.540	12.560	12.362	932,676
2024-09-11	12.610	12.720	12.480	12.610	12.411	1,392,344
2024-09-10	12.760	12.820	12.520	12.650	12.450	1,330,700
2024-09-09	12.510	12.860	12.430	12.780	12.578	1,503,900
2024-09-06	12.880	12.930	12.550	12.560	12.362	1,087,890
2024-09-05	12.780	12.980	12.780	12.880	12.677	766,591
2024-09-04	12.940	12.960	12.770	12.820	12.618	800,290
2024-09-03	12.820	13.060	12.820	12.940	12.736	904,100
2024-09-02	13.160	13.190	12.880	12.890	12.687	883,400
2024-08-30	13.130	13.360	13.010	13.160	12.952	1,190,300
2024-08-29	12.950	13.160	12.840	13.070	12.864	749,900
2024-08-28	12.860	13.080	12.790	12.950	12.746	624,000
2024-08-27	13.090	13.090	12.780	12.860	12.657	767,500
2024-08-26	12.930	13.150	12.890	13.100	12.893	823,400
2024-08-23	12.940	13.110	12.780	12.900	12.697	992,900
2024-08-22	13.110	13.250	12.950	12.950	12.746	879,800
2024-08-21	13.310	13.310	13.060	13.110	12.903	1,043,400
2024-08-20	13.700	13.790	13.180	13.250	13.041	1,654,000
2024-08-19	13.690	13.890	13.620	13.710	13.494	1,243,472
2024-08-16	13.780	13.870	13.630	13.690	13.474	1,339,976
2024-08-15	13.930	14.000	13.760	13.770	13.553	1,295,993
2024-08-14	14.010	14.100	13.850	13.870	13.651	1,220,800
2024-08-13	13.710	14.060	13.660	14.050	13.828	1,599,093
2024-08-12	13.800	14.090	13.620	13.920	13.700	1,702,400
2024-08-09	13.740	14.080	13.740	13.820	13.602	1,191,000
2024-08-08	13.730	13.920	13.680	13.740	13.523	1,254,500
2024-08-07	13.950	14.030	13.740	13.820	13.602	1,725,876
2024-08-06	13.790	14.060	13.730	14.040	13.819	2,216,800
2024-08-05	13.610	14.060	13.530	13.750	13.533	3,008,853
2024-08-02	13.530	13.910	13.520	13.650	13.435	1,568,400
2024-08-01	13.540	13.770	13.510	13.650	13.435	1,360,424
2024-07-31	13.260	13.630	13.170	13.570	13.356	1,440,700
2024-07-30	13.180	13.280	13.020	13.210	13.002	842,424
2024-07-29	13.430	13.500	13.200	13.200	12.992	1,076,376

← NewerPage 9 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.