Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	12.490	12.690	12.230	12.440	12.347	2,372,100
2026-07-21	12.770	12.870	12.300	12.500	12.407	3,919,737
2026-07-20	12.890	13.130	12.560	12.720	12.625	3,779,700
2026-07-17	13.300	13.560	12.800	12.910	12.814	3,235,900
2026-07-16	13.250	13.450	13.150	13.340	13.241	2,794,300
2026-07-15	13.080	13.390	12.940	13.380	13.280	4,036,224
2026-07-14	12.770	13.230	12.560	13.220	13.122	3,484,800
2026-07-13	12.770	12.970	12.540	12.780	12.685	2,515,500
2026-07-10	12.550	13.000	12.450	12.730	12.635	2,233,198
2026-07-09	12.540	12.800	12.370	12.580	12.486	1,542,925
2026-07-08	12.620	12.850	12.560	12.700	12.605	1,359,800
2026-07-07	13.070	13.070	12.670	12.700	12.605	1,790,100
2026-07-06	12.990	13.200	12.990	13.100	13.002	1,698,024
2026-07-03	12.980	13.160	12.880	13.050	12.953	1,915,100
2026-07-02	12.980	13.120	12.840	12.870	12.774	2,288,488
2026-07-01	12.560	13.000	12.400	12.910	12.814	3,099,700
2026-06-30	12.310	12.680	12.090	12.500	12.407	2,916,500
2026-06-29	12.090	12.370	11.780	12.290	12.198	2,382,900
2026-06-26	12.260	12.280	12.000	12.050	11.960	1,993,600
2026-06-25	12.550	12.730	12.170	12.290	12.198	2,561,929
2026-06-24	13.020	13.100	12.540	12.650	12.556	2,387,529
2026-06-23	12.890	13.290	12.730	13.000	12.903	2,318,900
2026-06-22	12.860	12.930	12.410	12.910	12.814	3,074,200
2026-06-18	12.990	13.110	12.830	12.860	12.764	2,296,500
2026-06-17	13.510	13.510	12.930	13.160	13.062	3,248,300
2026-06-16	13.380	13.530	13.130	13.490	13.390	2,935,650
2026-06-15	13.280	13.550	13.270	13.340	13.241	2,364,100
2026-06-12	12.990	13.280	12.900	13.280	13.181	2,923,134
2026-06-11	13.090	13.140	12.810	12.900	12.804	2,074,401
2026-06-10	13.110	13.330	12.920	13.120	13.022	1,840,300
2026-06-09	13.080	13.280	12.920	13.240	13.141	2,326,200
2026-06-08	13.200	13.390	12.890	12.980	12.883	2,339,634
2026-06-05	13.140	13.490	13.050	13.310	13.211	2,479,849
2026-06-04	13.380	13.410	13.030	13.150	13.052	2,358,600
2026-06-03	13.550	13.580	13.240	13.390	13.290	2,556,700
2026-06-02	13.860	13.880	13.500	13.560	13.459	2,463,000
2026-06-01	13.400	13.890	13.270	13.870	13.767	3,663,600
2026-05-29	13.760	13.760	13.280	13.330	13.231	3,972,860
2026-05-28	13.610	13.840	13.530	13.690	13.588	2,624,200
2026-05-27	13.960	14.030	13.510	13.610	13.509	3,119,432
2026-05-26	13.730	13.950	13.700	13.930	13.826	3,209,047
2026-05-25	13.790	13.900	13.560	13.770	13.667	2,645,917
2026-05-22	13.530	13.790	13.370	13.720	13.618	2,787,547
2026-05-21	13.690	13.800	13.380	13.400	13.300	3,744,946
2026-05-20	14.070	14.090	13.500	13.600	13.499	4,973,485
2026-05-19	14.150	14.280	14.030	14.110	14.005	3,610,800
2026-05-18	14.140	14.140	13.920	14.060	13.955	2,688,000
2026-05-15	14.290	14.300	14.000	14.070	13.965	3,660,775
2026-05-14	14.420	14.420	14.170	14.300	14.194	4,654,250
2026-05-13	15.090	15.090	14.360	14.360	14.253	10,127,060
2026-05-12	15.520	15.520	14.960	14.970	14.859	5,903,321
2026-05-11	15.570	15.640	15.320	15.470	15.355	5,332,000
2026-05-08	15.520	15.600	15.430	15.550	15.434	3,604,890
2026-05-07	15.910	15.920	15.470	15.510	15.394	5,669,221
2026-05-06	16.170	16.280	15.820	15.820	15.702	5,813,520
2026-04-30	16.270	16.320	16.120	16.200	16.079	1,723,400
2026-04-29	15.940	16.300	15.830	16.210	16.089	2,579,157
2026-04-28	16.000	16.190	15.910	15.930	15.811	2,070,157
2026-04-27	15.800	16.150	15.710	16.100	15.980	1,692,800
2026-04-24	16.060	16.140	15.770	15.890	15.772	2,253,900

← NewerPage 2 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-27	0.0900 CNY
2025-06-30	0.1460 CNY
2024-06-19	0.2900 CNY
2023-06-07	0.3000 CNY
2022-12-23	0.1500 CNY
2022-06-10	0.1000 CNY
2021-06-10	0.1600 CNY

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