China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	23.050	23.050	22.400	23.000	19.405	148,400
2022-03-01	23.000	23.500	22.500	23.200	19.573	154,200
2022-02-28	22.600	23.000	22.300	23.000	19.405	26,400
2022-02-25	23.000	23.050	22.400	22.400	18.899	126,600
2022-02-24	23.150	23.250	22.550	23.000	19.405	93,800
2022-02-23	23.000	23.350	22.850	23.350	19.700	13,400
2022-02-22	22.900	23.000	22.500	22.550	19.025	48,200
2022-02-21	23.250	23.250	23.000	23.000	19.405	39,600
2022-02-18	23.150	23.200	22.800	23.000	19.405	71,400
2022-02-17	23.500	23.550	23.100	23.300	19.658	29,600
2022-02-16	23.350	24.450	23.150	23.500	19.827	18,400
2022-02-15	24.000	24.450	23.100	23.400	19.742	107,434
2022-02-14	23.500	24.500	23.150	24.000	20.248	12,200
2022-02-11	23.500	23.500	22.950	23.500	19.827	42,918
2022-02-10	23.800	24.000	23.200	23.500	19.827	23,600
2022-02-09	24.500	24.500	23.550	23.900	20.164	37,000
2022-02-08	23.950	23.950	23.000	23.750	20.038	57,600
2022-02-07	24.050	24.050	23.300	23.300	19.658	62,200
2022-02-04	24.150	24.400	23.800	24.150	20.375	30,200
2022-01-31	23.500	24.650	23.150	24.150	20.375	169,800
2022-01-28	23.200	23.400	22.800	23.000	19.405	191,400
2022-01-27	24.150	24.550	23.250	23.600	19.911	155,600
2022-01-26	24.150	25.050	23.950	24.200	20.417	219,600
2022-01-25	25.200	25.550	24.100	24.100	20.333	81,000
2022-01-24	26.450	26.450	25.800	26.150	22.062	89,600
2022-01-21	25.600	26.500	25.350	26.450	22.315	174,200
2022-01-20	25.600	26.000	24.950	25.400	21.430	171,600
2022-01-19	25.650	26.350	24.800	25.050	21.134	152,800
2022-01-18	25.200	25.650	24.650	25.650	21.641	135,400
2022-01-17	24.200	25.600	24.150	24.900	21.008	270,200
2022-01-14	23.950	24.400	23.600	24.400	20.586	282,800
2022-01-13	23.600	24.300	23.400	23.850	20.122	128,800
2022-01-12	23.200	24.500	23.200	23.800	20.080	187,200
2022-01-11	24.350	24.500	23.150	23.200	19.573	86,800
2022-01-10	21.600	24.600	21.600	23.750	20.038	214,400
2022-01-07	21.550	22.000	21.100	21.750	18.350	8,000
2022-01-06	22.450	22.450	21.700	21.800	18.392	41,200
2022-01-05	22.800	22.900	22.000	22.450	18.941	159,175
2022-01-04	22.400	22.950	21.500	22.200	18.730	125,600
2022-01-03	21.200	21.950	21.150	21.750	18.350	20,600
2021-12-31	22.650	22.950	21.750	22.000	18.561	26,000
2021-12-30	22.300	22.400	22.000	22.400	18.899	23,000
2021-12-29	22.600	22.750	21.850	22.300	18.814	37,800
2021-12-28	22.100	23.200	22.000	22.950	19.363	36,493
2021-12-24	21.500	22.050	21.050	22.050	18.603	46,600
2021-12-23	21.000	21.600	20.750	21.500	18.139	28,822
2021-12-22	21.300	21.500	20.800	21.000	17.717	33,692
2021-12-21	20.750	21.500	20.750	21.200	17.886	46,429
2021-12-20	20.050	21.650	20.050	21.250	17.928	225,546
2021-12-17	21.300	21.650	20.200	21.000	17.717	261,766
2021-12-16	21.050	21.550	21.000	21.300	17.970	34,559
2021-12-15	21.600	21.950	21.000	21.050	17.760	169,832
2021-12-14	21.950	22.200	21.400	21.600	18.224	126,600
2021-12-13	22.300	22.500	22.000	22.000	18.561	116,400
2021-12-10	22.400	23.000	22.100	22.400	18.899	75,400
2021-12-09	22.600	23.200	22.350	23.000	19.405	76,874
2021-12-08	22.500	22.700	22.100	22.300	18.814	6,500
2021-12-07	22.100	22.700	21.800	22.350	18.856	50,400
2021-12-06	22.350	22.800	22.000	22.100	18.645	145,800
2021-12-03	22.800	23.250	22.300	22.700	19.152	158,400

← NewerPage 20 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.