China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	17.260	17.500	17.100	17.440	15.047	242,200
2023-02-21	17.960	17.960	17.440	17.780	15.340	59,800
2023-02-20	17.600	18.000	17.560	18.000	15.530	181,800
2023-02-17	17.940	18.020	17.560	17.800	15.357	56,112
2023-02-16	17.800	18.200	17.500	17.840	15.392	123,200
2023-02-15	18.240	18.240	17.820	17.900	15.443	118,000
2023-02-14	18.520	18.520	17.700	18.200	15.702	327,200
2023-02-13	18.360	18.660	18.280	18.460	15.927	130,000
2023-02-10	19.200	19.200	18.400	18.700	16.134	252,200
2023-02-09	18.880	19.200	18.600	19.040	16.427	222,000
2023-02-08	19.580	19.580	18.960	19.180	16.548	126,200
2023-02-07	18.400	19.800	18.400	19.680	16.979	531,000
2023-02-06	19.220	19.220	18.240	18.500	15.961	449,400
2023-02-03	19.040	19.500	18.900	19.220	16.582	168,200
2023-02-02	18.460	19.400	18.460	19.260	16.617	355,200
2023-02-01	18.140	19.180	18.140	18.520	15.978	471,800
2023-01-31	18.680	18.700	18.000	18.280	15.771	213,800
2023-01-30	18.100	18.880	18.100	18.680	16.116	643,000
2023-01-27	17.320	17.960	17.000	17.960	15.495	357,000
2023-01-26	17.300	17.780	17.180	17.520	15.116	314,800
2023-01-20	16.780	17.700	16.780	17.180	14.822	523,600
2023-01-19	16.980	17.120	16.620	16.780	14.477	311,800
2023-01-18	17.800	17.800	16.760	17.220	14.857	893,800
2023-01-17	16.220	17.940	16.160	17.800	15.357	2,171,000
2023-01-16	14.300	16.000	14.300	15.500	13.373	5,187,800
2023-01-13	13.140	13.520	13.000	13.200	11.388	3,767,400
2023-01-12	13.200	13.720	12.700	12.840	11.078	1,351,200
2023-01-11	13.040	13.720	12.760	12.800	11.043	1,216,200
2023-01-10	13.540	13.740	12.960	13.000	11.216	485,000
2023-01-09	13.820	14.480	13.500	13.520	11.665	421,400
2023-01-06	13.820	14.360	13.400	14.140	12.199	243,600
2023-01-05	14.220	14.400	13.700	13.880	11.975	399,200
2023-01-04	15.000	15.000	14.120	14.120	12.182	121,200
2023-01-03	13.320	14.740	13.320	14.680	12.665	114,600
2022-12-30	13.620	13.620	13.060	13.380	11.544	16,400
2022-12-29	14.180	14.180	13.000	13.000	11.216	106,000
2022-12-28	12.880	13.940	12.500	13.940	12.027	51,000
2022-12-23	13.080	13.560	12.380	12.400	10.698	250,400
2022-12-22	13.660	14.180	12.580	12.580	10.854	320,600
2022-12-21	13.240	13.860	13.200	13.200	11.388	141,000
2022-12-20	14.180	14.180	13.300	13.300	11.475	86,000
2022-12-19	14.060	14.840	13.840	13.900	11.992	168,400
2022-12-16	14.680	14.880	13.980	14.060	12.130	101,800
2022-12-15	14.740	15.180	14.500	14.860	12.821	70,200
2022-12-14	15.380	15.380	14.580	14.720	12.700	2,200
2022-12-13	14.700	15.400	14.460	15.400	13.287	8,800
2022-12-12	15.600	15.640	14.600	14.700	12.683	22,400
2022-12-09	14.540	15.660	14.540	15.600	13.459	7,400
2022-12-08	15.100	15.100	14.560	15.100	13.028	11,600
2022-12-07	15.100	15.100	14.980	15.000	12.941	62,800
2022-12-06	15.080	15.160	14.960	15.100	13.028	71,800
2022-12-05	15.100	15.100	14.480	14.980	12.924	74,936
2022-12-02	14.400	15.000	14.400	14.900	12.855	11,936
2022-12-01	13.980	14.500	13.980	14.400	12.424	76,000
2022-11-30	13.540	13.960	13.360	13.960	12.044	14,000
2022-11-29	13.480	13.920	13.480	13.560	11.699	9,400
2022-11-28	13.460	13.620	13.200	13.480	11.630	38,000
2022-11-25	13.540	13.540	13.480	13.480	11.630	7,400
2022-11-24	13.660	13.660	13.480	13.660	11.785	5,600
2022-11-23	13.700	14.100	13.700	13.980	12.061	36,600

← NewerPage 16 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.