China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	13.620	13.800	13.500	13.500	12.021	74,200
2023-08-17	13.740	13.740	13.580	13.740	12.234	25,200
2023-08-16	13.620	13.800	13.560	13.600	12.110	71,400
2023-08-15	13.540	13.700	13.480	13.600	12.110	46,400
2023-08-14	13.520	13.680	13.480	13.660	12.163	75,000
2023-08-11	13.600	13.780	13.580	13.580	12.092	9,000
2023-08-10	13.600	13.740	13.580	13.620	12.128	14,000
2023-08-09	13.700	14.000	13.680	13.740	12.234	20,600
2023-08-08	13.820	13.980	13.520	13.560	12.074	180,200
2023-08-07	14.240	14.240	13.960	14.000	12.466	232,200
2023-08-04	14.420	14.840	14.380	14.580	12.982	74,000
2023-08-03	14.660	14.820	14.380	14.600	13.000	87,800
2023-08-02	15.200	15.200	14.500	14.760	13.143	41,000
2023-08-01	15.040	15.440	15.040	15.200	13.535	506,490
2023-07-31	14.600	14.860	14.500	14.860	13.232	105,600
2023-07-28	14.100	14.600	14.100	14.580	12.982	37,800
2023-07-27	14.420	14.420	14.040	14.300	12.733	105,600
2023-07-26	14.380	14.400	14.020	14.360	12.787	35,800
2023-07-25	13.800	14.500	13.780	14.500	12.911	286,400
2023-07-24	13.680	13.720	13.440	13.660	12.163	74,400
2023-07-21	13.380	13.540	13.360	13.480	12.003	148,200
2023-07-20	13.420	13.540	13.320	13.380	11.914	111,000
2023-07-19	13.760	13.760	13.440	13.520	12.039	203,200
2023-07-18	13.900	13.980	13.700	13.980	12.448	49,600
2023-07-14	14.420	14.420	13.840	13.900	12.377	197,800
2023-07-13	13.680	14.320	13.680	14.300	12.733	153,600
2023-07-12	14.340	14.340	13.620	14.000	12.466	87,200
2023-07-11	14.500	14.660	13.560	14.220	12.662	294,000
2023-07-10	14.500	14.660	14.160	14.660	13.054	37,000
2023-07-07	14.420	15.160	14.320	14.480	12.893	41,400
2023-07-06	14.920	14.980	14.480	14.640	13.036	80,600
2023-07-05	15.040	15.040	14.680	14.960	13.321	74,200
2023-07-04	15.120	15.120	14.700	15.000	13.356	78,400
2023-07-03	15.460	15.480	15.400	15.400	13.287	38,400
2023-06-30	15.540	15.560	15.320	15.320	13.218	34,400
2023-06-29	15.240	15.460	15.140	15.460	13.338	53,200
2023-06-28	15.500	15.840	15.260	15.280	13.183	55,000
2023-06-27	15.480	15.780	15.480	15.620	13.476	40,859
2023-06-26	15.800	16.140	15.400	15.680	13.528	49,200
2023-06-23	15.480	15.820	15.100	15.820	13.649	55,000
2023-06-21	15.720	15.780	15.360	15.780	13.614	79,800
2023-06-20	15.860	16.160	15.620	15.720	13.563	52,000
2023-06-19	16.240	16.240	15.960	16.020	13.821	56,200
2023-06-16	16.120	16.500	16.120	16.240	14.011	114,400
2023-06-15	16.180	16.240	15.960	16.240	14.011	129,036
2023-06-14	15.960	15.960	15.840	15.960	13.770	183,799
2023-06-13	15.740	15.920	15.680	15.920	13.735	483,000
2023-06-12	16.080	16.080	15.740	15.840	13.666	342,400
2023-06-09	16.000	16.120	15.900	15.920	13.735	56,000
2023-06-08	16.380	16.400	15.800	15.980	13.787	60,800
2023-06-07	16.360	16.360	16.020	16.100	13.890	63,600
2023-06-06	16.100	16.200	16.000	16.100	13.890	62,400
2023-06-05	16.300	16.300	15.960	16.200	13.977	58,800
2023-06-02	16.500	16.600	16.020	16.320	14.080	38,800
2023-06-01	16.380	16.380	16.380	16.380	14.132	0
2023-05-31	16.460	16.480	15.820	16.380	14.132	97,400
2023-05-30	16.700	16.700	16.100	16.360	14.115	172,200
2023-05-29	16.560	16.800	15.700	16.240	14.011	228,800
2023-05-25	16.800	17.580	16.600	16.800	14.494	26,200
2023-05-24	16.800	17.020	16.540	16.900	14.581	59,400

← NewerPage 14 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.