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 |
| 2021-10-22 | 21.150 | 22.700 | 21.150 | 22.000 | 18.561 | 300,400 |
| 2021-10-21 | 21.200 | 22.250 | 21.200 | 21.400 | 18.055 | 244,600 |
| 2021-10-20 | 20.550 | 22.100 | 20.400 | 21.350 | 18.013 | 195,600 |
| 2021-10-19 | 20.300 | 20.700 | 20.000 | 20.550 | 17.338 | 168,200 |
| 2021-10-18 | 19.000 | 20.450 | 19.000 | 20.300 | 17.127 | 193,600 |
← NewerPage 21 of 21 · 1,234 trading days
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.