China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	10.800	10.820	10.700	10.760	10.213	79,000
2024-08-09	10.720	10.920	10.720	10.820	10.270	77,400
2024-08-08	10.600	10.720	10.560	10.720	10.175	48,200
2024-08-07	10.700	10.700	10.600	10.700	10.156	51,200
2024-08-06	10.560	10.720	10.560	10.620	10.080	130,200
2024-08-05	10.700	10.840	10.460	10.600	10.061	530,200
2024-08-02	10.720	10.820	10.700	10.780	10.232	126,759
2024-08-01	10.580	10.780	10.580	10.760	10.213	112,000
2024-07-31	10.700	10.860	10.680	10.680	10.137	325,200
2024-07-30	11.000	11.000	10.620	10.700	10.156	103,200
2024-07-29	10.860	10.880	10.540	10.580	10.042	26,400
2024-07-26	10.720	10.740	10.560	10.700	10.156	121,600
2024-07-25	10.700	10.760	10.600	10.600	10.061	112,800
2024-07-24	10.700	11.000	10.700	10.940	10.384	62,000
2024-07-23	10.880	10.880	10.660	10.840	10.289	149,400
2024-07-22	10.800	10.800	10.720	10.720	10.175	6,400
2024-07-19	10.780	10.900	10.600	10.700	10.156	208,400
2024-07-18	10.760	10.820	10.500	10.800	10.251	82,200
2024-07-17	10.580	10.760	10.360	10.540	10.004	60,200
2024-07-16	10.340	10.440	10.320	10.340	9.814	127,400
2024-07-15	10.280	10.500	10.280	10.400	9.871	26,200
2024-07-12	10.200	10.500	10.200	10.480	9.947	115,200
2024-07-11	9.900	10.400	9.900	10.220	9.700	60,852
2024-07-10	10.040	10.080	9.860	9.860	9.359	116,318
2024-07-09	9.850	10.180	9.700	10.080	9.568	271,796
2024-07-08	10.000	10.080	9.900	9.900	9.397	143,600
2024-07-05	10.240	10.240	9.950	10.060	9.549	158,400
2024-07-04	9.850	10.240	9.820	10.240	9.719	146,800
2024-07-03	9.840	10.040	9.830	9.850	9.349	105,000
2024-07-02	10.140	10.140	9.800	9.800	9.302	190,600
2024-06-28	10.320	10.500	10.020	10.080	9.568	347,400
2024-06-27	10.000	10.460	9.710	10.320	9.795	384,133
2024-06-26	9.700	9.900	9.700	9.710	9.216	18,600
2024-06-25	9.840	9.860	9.640	9.710	9.216	119,800
2024-06-24	10.100	10.300	9.400	9.730	9.235	477,800
2024-06-21	10.220	10.220	10.160	10.220	9.700	14,587
2024-06-20	10.500	10.500	10.220	10.220	9.700	124,800
2024-06-19	10.180	10.500	10.180	10.500	9.966	46,400
2024-06-18	10.440	10.520	10.420	10.460	9.602	176,800
2024-06-17	10.500	10.660	10.500	10.620	9.749	90,000
2024-06-14	10.440	10.440	10.440	10.440	9.584	0
2024-06-13	10.320	10.540	10.260	10.440	9.584	142,800
2024-06-12	10.520	10.520	10.300	10.300	9.455	91,400
2024-06-11	10.600	10.600	10.280	10.440	9.296	90,200
2024-06-07	10.760	10.780	10.700	10.700	9.528	29,800
2024-06-06	10.760	10.900	10.740	10.820	9.634	83,600
2024-06-05	11.000	11.080	10.920	10.920	9.723	59,011
2024-06-04	10.820	11.000	10.720	11.000	9.795	34,000
2024-06-03	10.680	10.900	10.680	10.820	9.634	155,600
2024-05-31	10.880	10.900	10.620	10.680	9.510	159,800
2024-05-30	10.700	10.760	10.560	10.560	9.403	149,200
2024-05-29	10.800	10.840	10.680	10.760	9.581	490,800
2024-05-28	10.880	11.020	10.740	10.760	9.581	35,400
2024-05-27	10.880	11.160	10.720	10.900	9.706	134,200
2024-05-24	11.100	11.100	10.860	10.860	9.670	109,600
2024-05-23	11.100	11.320	11.020	11.160	9.937	126,400
2024-05-22	11.000	11.380	11.000	11.260	10.026	172,400
2024-05-21	11.220	11.220	10.980	11.020	9.813	225,800
2024-05-20	11.120	11.480	11.120	11.480	10.222	112,200
2024-05-17	11.200	11.440	10.940	11.100	9.884	171,400

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-23	0.2604 HKD
2025-10-21	0.0884 HKD
2025-06-05	0.3370 HKD
2024-09-27	0.0799 HKD
2024-06-19	0.3438 HKD
2024-06-12	0.3131 HKD
2023-07-04	0.4785 HKD
2022-05-25	0.4400 HKD
2021-05-17	0.2171 HKD
2020-07-06	0.1522 HKD
2019-07-03	0.1395 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.