China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	13.000	13.680	13.000	13.180	11.736	111,200
2023-11-15	12.940	13.200	12.900	13.140	11.700	254,400
2023-11-14	13.000	13.000	12.700	12.840	11.433	64,200
2023-11-13	12.680	12.880	12.640	12.760	11.362	125,800
2023-11-10	12.740	12.820	12.680	12.680	11.291	132,400
2023-11-09	12.760	13.100	12.740	12.880	11.469	123,200
2023-11-08	12.800	13.260	12.740	12.960	11.540	106,533
2023-11-07	13.240	13.240	12.680	12.780	11.380	38,400
2023-11-06	12.900	13.540	12.760	13.240	11.789	299,600
2023-11-03	12.640	13.000	12.600	12.800	11.397	53,478
2023-11-02	12.520	12.660	12.500	12.660	11.273	37,000
2023-11-01	12.400	12.520	12.200	12.520	11.148	48,200
2023-10-31	12.720	12.720	12.320	12.580	11.202	71,800
2023-10-30	12.200	12.780	12.180	12.760	11.362	172,600
2023-10-27	12.000	12.240	11.900	12.180	10.845	503,200
2023-10-26	11.940	12.060	11.800	12.000	10.685	102,800
2023-10-25	11.980	12.060	11.940	12.000	10.685	43,200
2023-10-24	12.200	12.200	11.800	11.980	10.667	34,400
2023-10-20	12.180	12.260	11.960	12.220	10.881	188,600
2023-10-19	12.260	12.460	12.060	12.460	11.095	25,000
2023-10-18	12.400	12.500	12.160	12.500	11.130	56,400
2023-10-17	12.540	12.540	12.240	12.480	11.113	60,400
2023-10-16	12.900	12.920	12.600	12.660	11.273	177,600
2023-10-13	12.500	12.820	12.500	12.680	11.291	57,200
2023-10-12	12.780	12.820	12.640	12.680	11.291	120,800
2023-10-11	12.560	12.860	12.540	12.740	11.344	274,800
2023-10-10	12.320	12.660	12.320	12.400	11.041	72,400
2023-10-09	12.360	12.900	12.340	12.360	11.006	124,600
2023-10-06	12.200	12.500	12.200	12.360	11.006	86,800
2023-10-05	12.000	12.200	12.000	12.100	10.774	114,200
2023-10-04	11.820	12.200	11.820	11.920	10.614	72,600
2023-10-03	12.180	12.300	11.860	12.060	10.739	45,000
2023-09-29	12.060	12.200	12.020	12.160	10.828	26,280
2023-09-28	11.980	12.200	11.940	12.080	10.756	98,600
2023-09-27	11.840	12.000	11.840	12.000	10.685	63,800
2023-09-26	11.940	12.080	11.820	11.920	10.614	45,200
2023-09-25	12.200	12.200	11.840	11.940	10.632	40,600
2023-09-22	12.140	12.260	12.020	12.240	10.899	85,000
2023-09-21	12.120	12.120	12.100	12.100	10.774	6,200
2023-09-20	12.500	12.760	12.360	12.360	11.006	87,600
2023-09-19	12.500	12.500	12.300	12.500	11.130	42,000
2023-09-18	12.320	12.680	12.320	12.540	11.166	181,600
2023-09-15	12.520	12.660	12.400	12.400	11.041	190,000
2023-09-14	12.700	12.740	12.400	12.480	11.113	178,400
2023-09-13	12.720	12.720	12.600	12.700	11.308	47,400
2023-09-12	12.740	12.780	12.560	12.560	11.184	56,000
2023-09-11	12.720	12.720	12.420	12.700	11.308	153,800
2023-09-07	12.760	12.760	12.460	12.700	11.308	69,400
2023-09-06	12.600	12.900	12.600	12.800	11.397	197,600
2023-09-05	12.640	12.940	12.500	12.840	11.433	220,111
2023-09-04	12.680	12.920	12.600	12.700	11.308	411,400
2023-08-31	13.160	13.300	12.660	12.680	11.291	283,800
2023-08-30	13.420	13.560	13.140	13.140	11.700	106,000
2023-08-29	13.740	14.200	13.600	13.980	12.448	61,200
2023-08-28	13.420	14.000	13.340	13.620	12.128	108,200
2023-08-25	13.400	13.720	13.280	13.320	11.861	77,400
2023-08-24	13.440	13.980	13.400	13.700	12.199	169,600
2023-08-23	13.500	13.600	13.220	13.220	11.771	164,000
2023-08-22	13.700	13.700	13.460	13.580	12.092	93,216
2023-08-21	13.500	13.700	13.460	13.560	12.074	65,000

← NewerPage 13 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.