China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	17.900	18.360	17.900	18.360	15.840	9,600
2022-08-25	18.060	18.100	17.800	17.900	15.443	23,000
2022-08-24	18.120	18.380	18.120	18.120	15.633	8,000
2022-08-23	18.140	18.500	18.120	18.500	15.961	14,800
2022-08-22	18.200	18.200	18.120	18.140	15.650	27,600
2022-08-19	18.580	18.580	18.180	18.180	15.685	17,200
2022-08-18	18.620	18.620	18.620	18.620	16.065	0
2022-08-17	18.960	18.980	18.620	18.620	16.065	10,800
2022-08-16	18.960	19.200	18.520	19.200	16.565	2,400
2022-08-15	19.060	19.260	18.540	19.260	16.617	600
2022-08-12	19.260	19.300	19.000	19.300	16.651	11,800
2022-08-11	18.800	19.000	18.780	18.960	16.358	6,600
2022-08-10	18.800	18.980	18.000	18.020	15.547	12,000
2022-08-09	18.860	19.020	18.860	19.020	16.410	1,600
2022-08-08	18.920	19.000	18.660	19.000	16.392	2,400
2022-08-05	19.000	19.520	19.000	19.260	16.617	7,400
2022-08-04	18.680	19.200	18.680	18.980	16.375	12,400
2022-08-03	18.880	18.880	18.440	18.540	15.996	10,000
2022-08-02	18.260	18.600	18.260	18.560	16.013	7,000
2022-08-01	18.220	18.260	18.180	18.240	15.737	93,200
2022-07-29	18.200	18.680	18.040	18.220	15.720	43,200
2022-07-28	18.200	18.480	18.160	18.220	15.720	85,800
2022-07-27	18.180	18.600	17.840	18.220	15.720	92,200
2022-07-26	18.460	18.500	18.120	18.160	15.668	97,000
2022-07-25	18.440	18.980	18.400	18.540	15.996	91,800
2022-07-22	19.200	19.260	18.680	18.820	16.237	119,400
2022-07-21	19.000	19.400	18.980	19.400	16.738	114,800
2022-07-20	18.680	19.620	18.680	18.760	16.185	58,000
2022-07-19	18.660	18.720	18.660	18.720	16.151	8,600
2022-07-18	18.600	18.780	18.600	18.780	16.203	26,600
2022-07-15	18.700	18.800	18.500	18.800	16.220	28,600
2022-07-14	18.320	18.700	18.300	18.700	16.134	343,400
2022-07-13	18.320	18.720	18.300	18.320	15.806	27,400
2022-07-12	18.140	18.160	18.140	18.160	15.668	1,400
2022-07-11	18.100	18.400	18.020	18.200	15.702	12,600
2022-07-08	18.620	18.620	18.080	18.400	15.875	22,600
2022-07-07	19.180	19.280	18.540	18.720	16.151	22,600
2022-07-06	19.180	19.180	19.180	19.180	16.548	400
2022-07-05	19.020	19.300	18.860	19.300	16.651	74,000
2022-07-04	19.000	19.500	18.940	19.400	16.738	11,000
2022-06-30	18.940	19.100	18.940	19.000	16.392	8,400
2022-06-29	18.440	19.600	18.440	18.940	16.341	18,200
2022-06-28	18.300	18.760	18.020	18.440	15.909	93,746
2022-06-27	17.920	18.500	17.880	18.380	15.858	100,468
2022-06-24	17.780	18.000	17.700	17.700	15.271	43,800
2022-06-23	17.760	17.820	17.320	17.780	15.340	37,186
2022-06-22	18.100	18.120	17.260	17.660	15.236	108,000
2022-06-21	18.000	18.400	17.960	18.080	15.599	36,000
2022-06-20	18.100	18.120	17.960	18.040	15.564	52,200
2022-06-17	17.980	18.420	17.920	18.100	15.616	22,800
2022-06-16	17.800	18.680	17.740	17.960	15.495	38,000
2022-06-15	17.300	18.680	17.300	17.820	15.374	30,000
2022-06-14	17.600	17.600	17.060	17.260	14.891	9,400
2022-06-13	17.560	17.900	17.040	17.460	15.064	46,800
2022-06-10	18.020	18.660	17.380	17.520	15.116	97,200
2022-06-09	18.740	19.000	18.000	18.320	15.806	90,800
2022-06-08	18.120	19.200	18.100	18.600	16.047	84,800
2022-06-07	18.000	18.000	18.000	18.000	15.530	600
2022-06-06	18.600	18.600	18.060	18.400	15.875	12,200
2022-06-02	18.820	19.200	18.320	18.780	16.203	9,400

← NewerPage 18 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.