China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	13.600	14.180	13.600	14.180	12.234	32,400
2022-11-21	13.620	13.800	13.620	13.640	11.768	4,600
2022-11-18	13.800	14.060	13.560	13.960	12.044	42,800
2022-11-17	13.900	13.900	13.800	13.800	11.906	7,600
2022-11-16	14.060	14.120	13.780	14.100	12.165	55,800
2022-11-15	13.800	14.100	13.760	14.100	12.165	232,200
2022-11-14	13.300	14.700	13.200	13.880	11.975	180,600
2022-11-11	13.140	13.160	12.940	13.000	11.216	73,800
2022-11-10	12.880	13.060	12.880	12.980	11.199	5,800
2022-11-09	12.600	13.200	12.520	13.100	11.302	23,600
2022-11-08	13.240	13.240	12.600	12.860	11.095	20,400
2022-11-07	12.520	13.200	12.500	13.180	11.371	141,000
2022-11-04	12.360	13.080	12.360	12.560	10.836	120,600
2022-11-03	12.340	12.340	12.000	12.000	10.353	316,873
2022-11-02	12.000	13.080	12.000	12.560	10.836	97,314
2022-11-01	12.000	12.000	11.500	12.000	10.353	96,800
2022-10-31	13.060	13.120	12.100	12.100	10.439	12,422
2022-10-28	12.880	13.020	12.420	12.440	10.733	29,114
2022-10-27	13.440	13.720	12.980	13.000	11.216	82,200
2022-10-26	14.300	14.400	13.280	13.480	11.630	119,000
2022-10-25	14.020	14.880	13.760	14.560	12.562	4,000
2022-10-24	14.400	14.600	14.020	14.020	12.096	15,400
2022-10-21	14.840	14.840	14.400	14.800	12.769	1,600
2022-10-20	14.580	14.680	14.400	14.600	12.596	109,000
2022-10-19	14.880	14.880	14.400	14.700	12.683	82,000
2022-10-18	14.760	14.800	14.460	14.800	12.769	4,400
2022-10-17	14.100	14.580	14.060	14.400	12.424	31,000
2022-10-14	14.500	14.700	14.020	14.020	12.096	5,800
2022-10-13	14.780	14.780	13.900	14.020	12.096	18,800
2022-10-12	14.220	15.100	14.220	15.100	13.028	6,400
2022-10-11	14.480	14.480	14.220	14.420	12.441	5,200
2022-10-10	14.960	14.960	14.520	14.520	12.527	12,800
2022-10-07	15.400	15.400	14.520	14.540	12.545	32,000
2022-10-06	15.080	15.760	14.560	15.680	13.528	125,200
2022-10-05	16.000	16.000	15.660	15.780	13.614	15,400
2022-10-03	16.960	17.000	15.600	15.860	13.683	2,400
2022-09-30	15.200	16.600	14.500	16.600	14.322	179,538
2022-09-29	17.120	17.780	14.840	15.800	13.632	72,200
2022-09-28	17.440	17.440	17.440	17.440	15.047	200
2022-09-27	17.460	17.460	17.460	17.460	15.064	0
2022-09-26	17.620	17.640	17.300	17.460	15.064	12,600
2022-09-23	17.140	18.020	17.120	17.300	14.926	8,600
2022-09-22	17.120	17.120	17.120	17.120	14.770	400
2022-09-21	17.480	17.480	17.120	17.300	14.926	10,600
2022-09-20	17.140	17.480	17.060	17.420	15.029	21,200
2022-09-19	17.160	17.840	17.100	17.400	15.012	5,600
2022-09-16	17.680	17.680	17.120	17.160	14.805	25,000
2022-09-15	17.500	17.960	17.120	17.720	15.288	10,800
2022-09-14	17.360	17.620	17.100	17.620	15.202	600
2022-09-13	17.220	18.560	17.220	17.580	15.167	8,000
2022-09-09	17.060	17.220	17.060	17.220	14.857	600
2022-09-08	18.020	18.280	17.040	17.860	15.409	6,400
2022-09-07	17.040	18.380	17.040	18.380	15.858	18,800
2022-09-06	17.060	18.540	17.060	18.380	15.858	9,000
2022-09-05	18.980	18.980	17.260	18.160	15.668	12,600
2022-09-02	18.420	18.420	16.560	17.960	15.495	64,800
2022-09-01	17.720	17.720	17.720	17.720	15.288	0
2022-08-31	17.720	17.720	17.720	17.720	15.288	0
2022-08-30	17.380	17.380	17.200	17.220	14.857	28,200
2022-08-29	18.200	18.200	17.300	17.420	15.029	63,800

← NewerPage 17 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.