China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-16	11.200	11.260	10.960	11.200	9.973	172,000
2024-05-14	11.260	11.400	11.100	11.220	9.991	80,247
2024-05-13	11.000	11.360	10.820	11.260	10.026	580,000
2024-05-10	11.000	11.040	10.840	11.000	9.795	183,000
2024-05-09	10.480	11.180	10.480	11.080	9.866	142,800
2024-05-08	10.720	10.780	10.320	10.480	9.332	251,000
2024-05-07	10.860	10.880	10.680	10.720	9.545	206,000
2024-05-06	11.020	11.080	10.880	10.920	9.723	100,200
2024-05-03	11.040	11.080	10.840	10.960	9.759	59,600
2024-05-02	10.620	11.040	10.620	11.040	9.830	56,800
2024-04-30	11.000	11.000	10.580	10.600	9.439	25,200
2024-04-29	10.820	10.940	10.760	10.840	9.652	358,200
2024-04-26	10.280	10.860	10.120	10.820	9.634	500,640
2024-04-25	10.340	10.480	10.280	10.280	9.154	190,200
2024-04-24	10.300	10.520	10.240	10.340	9.207	140,000
2024-04-23	10.120	10.380	9.950	10.320	9.189	134,600
2024-04-22	9.500	10.180	9.500	9.880	8.797	892,200
2024-04-19	9.030	9.670	9.030	9.250	8.236	86,000
2024-04-18	9.500	9.500	9.300	9.400	8.370	31,400
2024-04-17	9.690	9.690	9.320	9.440	8.406	26,000
2024-04-16	9.620	9.650	9.370	9.370	8.343	275,600
2024-04-15	9.850	9.900	9.640	9.720	8.655	346,885
2024-04-12	10.160	10.240	9.860	9.870	8.789	185,800
2024-04-11	10.200	10.480	10.200	10.320	9.189	332,200
2024-04-10	10.360	10.540	10.220	10.220	9.100	5,800
2024-04-09	10.480	10.480	10.100	10.360	9.225	117,364
2024-04-08	10.600	10.600	10.240	10.400	9.260	138,179
2024-04-05	10.800	10.800	10.060	10.440	9.296	166,800
2024-04-03	10.320	10.580	10.180	10.180	9.065	331,815
2024-04-02	10.300	10.300	10.000	10.260	9.136	208,800
2024-03-28	10.980	10.980	10.040	10.100	8.993	1,059,800
2024-03-27	11.300	11.300	11.140	11.200	9.973	90,600
2024-03-26	11.660	11.660	11.300	11.440	10.187	137,800
2024-03-25	11.680	11.680	11.400	11.680	10.400	53,200
2024-03-22	11.880	11.880	11.660	11.680	10.400	140,400
2024-03-21	11.800	11.920	11.740	11.920	10.614	70,400
2024-03-20	11.520	11.800	11.520	11.760	10.471	183,400
2024-03-19	11.700	11.700	11.500	11.620	10.347	212,800
2024-03-18	11.600	11.780	11.600	11.760	10.471	40,400
2024-03-15	11.700	11.860	11.520	11.600	10.329	105,552
2024-03-14	12.020	12.020	11.700	11.700	10.418	73,400
2024-03-13	11.980	11.980	11.760	11.940	10.632	54,000
2024-03-12	11.800	12.240	11.620	11.980	10.667	194,400
2024-03-11	11.760	11.760	11.320	11.760	10.471	109,800
2024-03-08	11.660	11.660	11.440	11.600	10.329	77,200
2024-03-07	11.480	11.640	11.300	11.320	10.080	110,000
2024-03-06	11.400	11.600	11.400	11.500	10.240	61,000
2024-03-05	11.720	11.720	11.220	11.300	10.062	170,600
2024-03-04	11.700	11.880	11.560	11.780	10.489	112,200
2024-03-01	11.880	11.980	11.700	11.880	10.578	99,400
2024-02-29	11.840	12.000	11.840	11.900	10.596	61,800
2024-02-28	12.060	12.140	11.820	11.860	10.560	106,600
2024-02-27	11.880	12.020	11.500	12.020	10.703	143,400
2024-02-26	12.020	12.120	11.880	11.900	10.596	124,600
2024-02-23	11.960	12.140	11.960	12.000	10.685	130,400
2024-02-22	11.800	12.100	11.760	11.980	10.667	122,200
2024-02-21	11.480	11.880	11.480	11.860	10.560	79,600
2024-02-20	11.520	11.620	11.300	11.540	10.276	151,800
2024-02-19	11.540	11.660	11.360	11.640	10.365	68,600
2024-02-16	11.200	11.800	11.120	11.540	10.276	426,400

← NewerPage 11 of 21 · 1,234 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.