China Isotope Radiation Corporation historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	22.950	23.300	22.500	22.500	18.983	55,600
2021-12-01	22.050	23.350	22.050	22.850	19.278	133,505
2021-11-30	23.750	23.850	22.050	22.200	18.730	263,067
2021-11-29	24.450	24.450	23.750	23.750	20.038	75,600
2021-11-26	23.950	24.750	23.800	24.450	20.628	211,800
2021-11-25	22.400	24.800	22.100	24.100	20.333	817,400
2021-11-24	22.200	22.650	22.050	22.400	18.899	405,828
2021-11-23	22.500	22.500	22.000	22.150	18.688	64,400
2021-11-22	22.150	22.850	22.000	22.700	19.152	69,240
2021-11-19	22.400	22.650	22.050	22.200	18.730	190,400
2021-11-18	22.500	22.550	22.300	22.400	18.899	32,146
2021-11-17	22.450	22.800	22.050	22.400	18.899	80,200
2021-11-16	21.800	22.600	21.800	22.350	18.856	33,000
2021-11-15	23.800	23.800	21.800	21.800	18.392	57,535
2021-11-12	23.050	23.050	22.300	22.300	18.814	21,200
2021-11-11	23.500	23.500	22.350	22.400	18.899	10,400
2021-11-10	23.300	23.950	22.850	22.850	19.278	116,000
2021-11-09	22.400	23.400	22.000	23.200	19.573	142,685
2021-11-08	22.300	22.550	21.750	22.250	18.772	237,800
2021-11-05	21.500	22.350	21.400	21.800	18.392	132,800
2021-11-04	20.950	21.350	20.900	21.350	18.013	11,200
2021-11-03	21.950	21.950	20.500	20.700	17.464	60,400
2021-11-02	22.000	22.000	21.250	21.250	17.928	19,800
2021-11-01	21.800	22.200	21.000	22.000	18.561	121,200
2021-10-29	22.300	22.650	21.900	22.200	18.730	110,400
2021-10-28	22.850	23.200	21.700	22.300	18.814	238,600
2021-10-27	22.650	22.950	22.200	22.200	18.730	116,600
2021-10-26	22.100	22.800	22.100	22.550	19.025	109,400
2021-10-25	22.350	22.950	21.950	22.000	18.561	223,200

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.