China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	16.510	17.360	16.510	17.280	16.954	410,200
2025-08-04	16.400	16.580	15.980	16.500	16.188	324,600
2025-08-01	16.520	16.920	16.360	16.600	16.287	407,000
2025-07-31	16.880	18.000	16.320	16.420	16.110	957,200
2025-07-30	16.000	16.640	15.640	16.420	16.110	703,600
2025-07-29	16.000	16.060	15.400	16.060	15.757	284,200
2025-07-28	16.560	16.560	15.860	16.160	15.855	309,800
2025-07-25	16.000	16.860	15.820	16.460	16.149	570,800
2025-07-24	16.240	16.240	15.580	16.020	15.718	640,400
2025-07-23	16.400	16.440	15.860	16.000	15.698	384,800
2025-07-22	15.700	16.420	15.520	16.300	15.992	522,200
2025-07-21	15.700	15.900	15.000	15.780	15.482	417,800
2025-07-18	15.600	15.600	15.100	15.580	15.286	279,000
2025-07-17	14.920	15.600	14.840	15.220	14.933	1,000,600
2025-07-16	14.580	14.800	14.420	14.760	14.481	182,200
2025-07-15	14.480	14.780	14.360	14.580	14.305	118,000
2025-07-14	14.540	14.700	14.320	14.580	14.305	137,400
2025-07-11	14.540	14.800	14.280	14.720	14.442	535,600
2025-07-10	14.420	14.680	14.420	14.600	14.324	208,200
2025-07-09	14.520	14.740	14.500	14.520	14.246	409,400
2025-07-08	14.700	14.780	14.540	14.620	14.344	243,400
2025-07-07	14.540	14.980	14.540	14.720	14.442	234,000
2025-07-04	14.920	15.180	14.640	14.880	14.599	577,200
2025-07-03	15.000	15.200	14.880	15.000	14.717	172,000
2025-07-02	14.900	15.280	14.840	15.200	14.913	305,600
2025-06-30	14.720	14.880	14.500	14.840	14.560	267,800
2025-06-27	14.960	15.140	14.660	14.800	14.521	330,400
2025-06-26	15.240	15.240	14.620	14.960	14.678	455,400
2025-06-25	15.600	15.600	14.980	15.240	14.952	425,600
2025-06-24	15.500	15.760	15.280	15.600	15.305	424,200
2025-06-23	14.860	15.640	14.640	15.580	15.286	400,400
2025-06-20	14.240	14.980	14.220	14.860	14.579	251,000
2025-06-19	14.880	15.100	14.360	14.360	14.089	670,200
2025-06-18	15.080	15.380	14.900	15.100	14.815	335,800
2025-06-17	16.480	16.480	15.020	15.240	14.952	1,030,400
2025-06-16	15.180	16.800	15.180	16.280	15.973	1,164,800
2025-06-13	15.220	15.220	14.840	15.180	14.893	545,000
2025-06-12	15.080	15.860	15.080	15.420	15.129	623,600
2025-06-11	15.780	15.880	15.040	15.200	14.913	999,400
2025-06-10	15.080	15.900	14.700	15.600	15.305	1,307,800
2025-06-09	15.160	15.760	14.540	15.080	14.795	1,120,000
2025-06-06	14.500	15.020	14.140	14.780	14.501	817,000
2025-06-05	13.300	14.900	13.200	14.860	14.579	2,966,000
2025-06-04	13.000	13.540	13.000	13.440	12.856	798,800
2025-06-03	13.020	13.300	12.900	13.120	12.550	878,600
2025-06-02	12.780	13.020	12.440	13.020	12.454	984,000
2025-05-30	12.580	12.780	12.500	12.720	12.167	869,000
2025-05-29	12.160	12.600	12.160	12.580	12.033	219,600
2025-05-28	12.420	12.420	12.220	12.360	11.823	130,000
2025-05-27	12.280	12.600	12.140	12.420	11.880	578,600
2025-05-26	12.140	12.300	11.980	12.180	11.650	258,000
2025-05-23	11.920	12.140	11.820	12.120	11.593	370,600
2025-05-22	12.020	12.020	11.800	11.920	11.402	169,600
2025-05-21	12.320	12.320	11.900	12.000	11.478	631,400
2025-05-20	12.500	13.120	12.080	12.320	11.784	700,400
2025-05-19	11.520	12.480	11.460	12.440	11.899	1,293,600
2025-05-16	11.520	11.640	11.440	11.520	11.019	214,400
2025-05-15	11.540	11.660	11.520	11.620	11.115	103,000
2025-05-14	11.440	11.700	11.440	11.680	11.172	243,200
2025-05-13	11.660	11.680	11.500	11.620	11.115	108,800

← NewerPage 6 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.