China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	18.940	19.400	18.940	19.180	18.914	180,400
2025-10-30	19.200	19.350	18.830	19.120	18.855	255,600
2025-10-28	18.420	19.380	18.420	19.120	18.855	364,600
2025-10-27	17.890	18.700	17.560	18.390	18.135	451,800
2025-10-24	17.160	17.500	17.130	17.320	17.080	129,600
2025-10-23	17.140	17.220	16.810	17.200	16.962	220,400
2025-10-22	17.010	17.890	17.010	17.410	17.169	188,600
2025-10-21	17.800	17.800	17.190	17.250	17.011	124,200
2025-10-20	15.980	18.000	15.980	17.320	16.993	1,122,400
2025-10-17	16.280	16.280	15.690	15.820	15.521	174,600
2025-10-16	15.920	16.140	15.840	16.050	15.747	72,200
2025-10-15	15.580	15.780	15.500	15.770	15.472	54,400
2025-10-14	16.290	16.290	15.200	15.590	15.296	395,400
2025-10-13	15.580	15.830	15.430	15.610	15.315	170,400
2025-10-10	16.350	16.470	15.980	16.000	15.698	188,600
2025-10-09	16.280	16.500	16.200	16.460	16.149	186,400
2025-10-08	16.750	16.750	16.240	16.500	16.188	334,800
2025-10-06	17.000	17.100	16.590	16.800	16.483	175,800
2025-10-03	16.370	17.000	16.300	16.980	16.659	450,400
2025-10-02	16.050	16.440	15.730	16.370	16.061	166,600
2025-09-30	16.020	16.110	15.880	16.050	15.747	125,000
2025-09-29	15.960	16.150	15.750	16.000	15.698	250,800
2025-09-26	16.400	16.450	15.880	15.890	15.590	135,600
2025-09-25	15.550	16.580	15.380	16.400	16.090	535,800
2025-09-24	15.670	15.700	15.380	15.550	15.256	260,000
2025-09-23	15.770	15.770	15.450	15.680	15.384	149,400
2025-09-22	15.660	15.770	15.500	15.680	15.384	169,800
2025-09-19	15.800	15.850	15.700	15.780	15.482	150,800
2025-09-18	16.110	16.180	15.680	15.890	15.590	303,200
2025-09-17	16.460	16.460	16.070	16.320	16.012	111,000
2025-09-16	16.750	16.750	16.010	16.110	15.806	156,200
2025-09-15	16.570	16.700	16.290	16.370	16.061	305,200
2025-09-12	16.920	16.960	16.460	16.770	16.453	245,400
2025-09-11	16.800	16.910	16.340	16.910	16.591	351,000
2025-09-10	16.780	17.110	16.780	16.800	16.483	113,200
2025-09-09	16.840	17.100	16.770	16.780	16.463	222,800
2025-09-08	16.610	16.850	16.500	16.840	16.522	200,000
2025-09-05	16.560	16.680	16.430	16.620	16.306	192,200
2025-09-04	16.790	16.790	16.260	16.400	16.090	413,000
2025-09-03	17.230	17.230	16.750	16.800	16.483	247,400
2025-09-02	17.090	17.210	16.790	17.160	16.836	136,800
2025-09-01	16.830	17.100	16.670	17.080	16.758	213,400
2025-08-29	17.480	17.480	16.680	16.790	16.473	263,400
2025-08-28	17.060	17.120	16.350	16.800	16.483	534,200
2025-08-27	17.650	18.000	17.010	17.010	16.689	326,800
2025-08-26	17.840	17.970	17.640	17.650	17.317	74,800
2025-08-25	17.200	17.900	17.120	17.850	17.513	131,200
2025-08-22	17.400	17.400	17.190	17.200	16.875	102,200
2025-08-21	17.270	17.390	16.900	17.340	17.013	155,400
2025-08-20	17.820	17.820	17.220	17.370	17.042	204,000
2025-08-19	18.000	18.100	17.640	17.820	17.484	201,800
2025-08-18	17.920	18.230	17.800	18.180	17.837	218,600
2025-08-15	17.530	18.000	17.440	17.880	17.542	135,400
2025-08-14	18.780	18.820	17.530	17.680	17.346	201,000
2025-08-13	17.790	17.980	17.600	17.950	17.611	234,000
2025-08-12	17.500	17.800	17.450	17.790	17.454	262,200
2025-08-11	17.910	17.910	17.280	17.650	17.317	204,600
2025-08-08	18.210	18.240	17.900	17.910	17.572	248,800
2025-08-07	18.600	19.160	18.010	18.210	17.866	653,000
2025-08-06	17.380	19.200	17.060	18.960	18.602	1,196,400

← NewerPage 5 of 21 · 1,234 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.