China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	11.080	11.180	11.000	11.100	9.884	181,000
2024-02-14	11.280	11.280	11.040	11.180	9.955	132,600
2024-02-09	11.500	11.520	11.200	11.200	9.973	200,600
2024-02-08	11.780	11.800	11.620	11.700	10.418	31,000
2024-02-07	11.860	11.860	11.400	11.600	10.329	62,600
2024-02-06	11.680	11.700	11.340	11.520	10.258	51,587
2024-02-05	11.400	11.400	11.100	11.220	9.991	189,408
2024-02-02	11.800	11.800	11.400	11.420	10.169	73,000
2024-02-01	11.800	11.840	11.600	11.620	10.347	16,600
2024-01-31	11.760	12.000	11.480	11.600	10.329	222,600
2024-01-30	11.900	12.100	11.700	11.700	10.418	116,800
2024-01-29	12.440	12.460	11.900	11.900	10.596	139,000
2024-01-26	12.040	12.340	11.900	12.060	10.739	84,800
2024-01-25	11.680	12.200	11.480	12.140	10.810	149,600
2024-01-24	11.680	11.680	11.200	11.560	10.293	164,200
2024-01-23	11.880	11.880	11.460	11.600	10.329	218,600
2024-01-22	11.820	11.820	11.380	11.380	10.133	207,600
2024-01-19	12.200	12.220	11.800	11.800	10.507	44,200
2024-01-18	12.020	12.120	11.900	12.020	10.703	334,400
2024-01-17	12.320	12.320	12.020	12.120	10.792	174,000
2024-01-16	12.540	12.560	12.300	12.320	10.970	50,400
2024-01-15	12.440	12.520	12.400	12.520	11.148	14,000
2024-01-12	12.620	12.680	12.300	12.500	11.130	51,200
2024-01-11	12.500	12.660	12.500	12.620	11.237	95,200
2024-01-10	12.600	12.620	12.220	12.540	11.166	147,000
2024-01-09	12.600	12.660	12.560	12.600	11.219	44,400
2024-01-08	12.700	12.700	12.100	12.300	10.952	210,800
2024-01-05	12.800	12.880	12.720	12.720	11.326	55,875
2024-01-04	12.700	13.260	12.700	12.760	11.362	83,800
2024-01-03	12.800	13.000	12.800	13.000	11.576	134,000
2024-01-02	13.100	13.100	12.900	13.000	11.576	238,400
2023-12-29	12.700	13.360	12.700	13.360	11.896	269,000
2023-12-28	12.980	13.180	12.980	13.140	11.700	74,600
2023-12-27	12.540	13.000	12.300	12.800	11.397	790,165
2023-12-22	12.320	12.540	12.120	12.260	10.917	137,451
2023-12-21	12.180	12.440	12.100	12.360	11.006	772,243
2023-12-20	12.360	12.420	12.100	12.180	10.845	239,439
2023-12-19	12.380	12.420	12.120	12.340	10.988	162,300
2023-12-18	12.600	12.720	12.160	12.380	11.024	126,400
2023-12-15	12.600	13.000	12.520	12.600	11.219	175,500
2023-12-14	12.760	12.920	12.740	12.800	11.397	147,800
2023-12-13	12.760	12.760	12.420	12.480	11.113	68,600
2023-12-12	12.680	12.680	12.380	12.420	11.059	57,800
2023-12-11	12.400	12.420	12.180	12.280	10.934	29,200
2023-12-08	12.760	12.760	12.220	12.440	11.077	87,000
2023-12-07	12.320	12.740	12.320	12.400	11.041	34,000
2023-12-06	12.220	12.400	12.220	12.400	11.041	69,400
2023-12-05	12.420	12.600	12.120	12.340	10.988	573,800
2023-12-04	12.580	12.700	12.100	12.420	11.059	62,600
2023-12-01	12.700	12.780	12.660	12.700	11.308	191,200
2023-11-30	12.700	13.000	12.700	12.760	11.362	92,800
2023-11-29	12.740	13.000	12.600	13.000	11.576	6,000
2023-11-28	12.920	13.100	12.900	13.100	11.665	63,000
2023-11-27	13.280	13.280	12.880	12.920	11.504	38,800
2023-11-24	13.300	13.400	13.280	13.400	11.932	24,600
2023-11-23	13.360	13.360	13.200	13.340	11.878	4,600
2023-11-22	13.600	13.620	13.200	13.420	11.950	22,400
2023-11-21	13.320	13.760	13.320	13.600	12.110	156,423
2023-11-20	13.000	13.320	13.000	13.320	11.861	34,000
2023-11-17	12.680	13.220	12.680	13.160	11.718	128,000

← NewerPage 12 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.