China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	17.000	17.280	16.980	16.980	14.650	26,600
2023-05-22	16.500	17.400	16.360	17.300	14.926	74,600
2023-05-19	16.740	16.820	16.500	16.520	14.253	108,000
2023-05-18	17.700	17.900	16.600	16.740	14.443	96,600
2023-05-17	17.900	17.900	17.200	17.240	14.874	98,200
2023-05-16	18.340	18.340	17.800	17.900	15.443	19,400
2023-05-15	18.800	18.860	18.000	18.340	15.823	82,800
2023-05-12	17.980	19.240	17.980	18.300	15.789	273,200
2023-05-11	17.500	18.180	17.380	18.000	15.530	234,232
2023-05-10	17.380	17.600	17.160	17.500	15.098	148,800
2023-05-09	17.380	17.800	17.060	17.380	14.995	274,200
2023-05-08	16.980	17.440	16.840	17.280	14.909	100,200
2023-05-05	17.080	17.080	16.620	16.860	14.546	62,000
2023-05-04	16.440	16.900	16.440	16.880	14.563	83,000
2023-05-03	16.780	16.800	16.320	16.480	14.218	31,000
2023-05-02	16.880	17.020	16.400	16.640	14.356	22,400
2023-04-28	16.600	16.980	16.580	16.880	14.563	11,800
2023-04-27	16.800	16.920	16.800	16.880	14.563	74,600
2023-04-26	16.140	16.940	16.140	16.920	14.598	199,000
2023-04-25	16.500	16.600	16.260	16.440	14.184	106,600
2023-04-24	16.620	16.880	16.560	16.880	14.563	67,800
2023-04-21	16.580	16.960	16.500	16.720	14.425	91,800
2023-04-20	17.100	17.460	16.640	16.640	14.356	111,200
2023-04-19	17.040	17.040	16.680	17.000	14.667	40,862
2023-04-18	17.060	17.180	16.840	17.040	14.701	97,200
2023-04-17	16.700	17.000	16.500	16.960	14.632	291,680
2023-04-14	17.000	17.380	16.920	17.080	14.736	180,800
2023-04-13	16.680	17.080	16.280	17.080	14.736	270,600
2023-04-12	16.400	17.120	15.920	16.680	14.391	495,800
2023-04-11	15.920	16.300	15.520	16.200	13.977	670,187
2023-04-06	15.900	15.960	15.340	15.920	13.735	372,000
2023-04-04	15.560	16.180	15.200	16.000	13.804	461,805
2023-04-03	16.620	16.620	15.780	15.920	13.735	157,600
2023-03-31	16.860	17.200	16.300	16.600	14.322	72,473
2023-03-30	17.200	17.280	16.900	17.260	14.891	15,800
2023-03-29	16.800	17.240	16.800	17.000	14.667	27,200
2023-03-28	17.120	17.120	16.660	16.980	14.650	90,000
2023-03-27	17.200	17.460	16.760	17.020	14.684	198,000
2023-03-24	17.020	17.500	17.000	17.400	15.012	267,400
2023-03-23	17.360	17.520	16.700	17.520	15.116	467,600
2023-03-22	17.520	17.520	16.720	17.500	15.098	329,400
2023-03-21	17.760	17.760	16.440	17.480	15.081	174,200
2023-03-20	17.360	17.420	16.840	17.140	14.788	116,600
2023-03-17	16.520	17.800	16.500	17.800	15.357	186,000
2023-03-16	17.480	17.480	16.500	16.600	14.322	205,200
2023-03-15	16.680	17.600	16.680	16.940	14.615	179,000
2023-03-14	16.600	16.820	16.200	16.700	14.408	146,200
2023-03-13	16.600	16.940	16.360	16.540	14.270	241,200
2023-03-10	17.340	17.340	16.380	16.500	14.236	149,600
2023-03-09	17.760	17.760	17.020	17.340	14.960	111,800
2023-03-08	18.200	18.200	17.780	17.960	15.495	111,200
2023-03-07	18.000	18.320	17.680	18.320	15.806	149,600
2023-03-06	17.160	18.140	17.140	17.640	15.219	168,000
2023-03-03	17.200	17.540	16.940	17.460	15.064	62,800
2023-03-02	17.280	17.900	16.700	17.160	14.805	27,000
2023-03-01	16.900	17.560	16.900	17.220	14.857	121,600
2023-02-28	16.800	17.300	16.800	17.000	14.667	138,400
2023-02-27	17.120	17.280	16.920	17.100	14.753	55,600
2023-02-24	17.140	17.660	17.100	17.500	15.098	87,000
2023-02-23	17.600	17.820	17.340	17.720	15.288	132,400

← NewerPage 15 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.