China Isotope Radiation Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	11.580	11.580	11.240	11.340	10.847	116,832
2024-11-07	11.200	11.560	11.180	11.560	11.057	216,000
2024-11-06	11.660	11.760	11.200	11.440	10.943	79,800
2024-11-05	11.060	11.580	11.040	11.580	11.076	134,400
2024-11-04	11.360	11.440	11.000	11.160	10.675	461,400
2024-11-01	11.180	12.000	10.940	11.360	10.866	939,000
2024-10-31	10.960	11.280	10.940	11.280	10.790	148,800
2024-10-30	11.280	11.280	10.800	10.960	10.483	97,400
2024-10-29	11.200	11.500	11.100	11.280	10.790	195,600
2024-10-28	11.040	11.360	11.040	11.200	10.713	85,000
2024-10-25	11.180	11.400	11.020	11.040	10.560	341,000
2024-10-24	11.220	11.440	10.940	11.100	10.617	151,600
2024-10-23	11.280	11.760	11.200	11.360	10.866	107,800
2024-10-22	10.880	11.400	10.880	11.360	10.866	243,600
2024-10-21	11.040	11.180	10.920	11.000	10.522	231,200
2024-10-18	10.640	11.000	10.560	10.900	10.426	392,800
2024-10-17	10.840	10.860	10.520	10.520	10.063	371,600
2024-10-16	10.740	11.300	10.700	10.980	10.503	209,600
2024-10-15	11.000	11.440	10.720	10.720	10.254	999,400
2024-10-14	11.460	11.460	10.840	11.300	10.809	1,154,200
2024-10-10	10.780	11.640	10.780	11.640	11.134	548,200
2024-10-09	11.500	11.720	10.600	10.640	10.177	1,332,200
2024-10-08	13.360	13.720	11.020	11.120	10.636	1,624,900
2024-10-07	12.400	13.600	12.240	13.360	12.779	1,220,201
2024-10-04	11.580	11.960	11.360	11.960	11.440	941,400
2024-10-03	11.940	12.000	10.920	11.380	10.885	860,800
2024-10-02	11.260	12.500	11.080	11.940	11.421	1,852,599
2024-09-30	10.960	11.400	10.400	11.200	10.713	2,146,710
2024-09-27	10.360	10.940	10.360	10.620	10.158	595,600
2024-09-26	10.120	10.440	10.120	10.380	9.852	278,800
2024-09-25	10.220	10.380	10.040	10.100	9.586	168,200
2024-09-24	9.770	10.200	9.730	10.200	9.681	130,600
2024-09-23	9.700	9.770	9.620	9.770	9.273	48,200
2024-09-20	9.590	9.650	9.590	9.630	9.140	64,565
2024-09-19	9.510	9.590	9.460	9.590	9.102	116,800
2024-09-17	9.600	9.600	9.460	9.520	9.036	51,800
2024-09-16	9.460	9.470	9.300	9.470	8.989	131,800
2024-09-13	9.600	9.710	9.370	9.460	8.979	191,600
2024-09-12	9.660	9.680	9.560	9.610	9.121	213,600
2024-09-11	9.640	9.640	9.500	9.520	9.036	40,600
2024-09-10	9.620	9.640	9.400	9.620	9.131	30,200
2024-09-09	9.700	9.700	9.400	9.460	8.979	207,400
2024-09-05	9.890	9.890	9.700	9.850	9.349	142,400
2024-09-04	10.040	10.040	9.870	9.910	9.406	175,000
2024-09-03	10.340	10.360	10.000	10.000	9.492	75,800
2024-09-02	10.500	10.500	10.100	10.100	9.586	181,000
2024-08-30	10.380	10.540	10.380	10.420	9.890	185,400
2024-08-29	10.360	10.420	10.200	10.400	9.871	204,600
2024-08-28	10.300	10.380	10.280	10.380	9.852	75,831
2024-08-27	10.340	10.380	10.340	10.360	9.833	15,600
2024-08-26	10.260	10.360	10.260	10.340	9.814	19,400
2024-08-23	10.660	10.660	10.280	10.280	9.757	9,600
2024-08-22	10.600	10.600	10.200	10.460	9.928	172,200
2024-08-21	10.760	10.760	10.400	10.400	9.871	32,200
2024-08-20	10.560	10.640	10.360	10.640	10.099	35,800
2024-08-19	10.720	10.980	10.620	10.640	10.099	72,200
2024-08-16	10.620	10.620	10.480	10.500	9.966	86,800
2024-08-15	10.640	10.640	10.440	10.620	10.080	147,000
2024-08-14	10.880	10.880	10.620	10.720	10.175	142,800
2024-08-13	10.700	10.800	10.600	10.740	10.194	77,400

← NewerPage 9 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.