Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.310	16.380	16.090	16.160	16.040	1,905,499
2026-04-22	16.310	16.420	16.160	16.380	16.258	2,084,278
2026-04-21	16.430	16.660	16.280	16.390	16.268	2,435,700
2026-04-20	16.190	16.470	16.100	16.420	16.298	2,221,300
2026-04-17	16.350	16.360	16.080	16.150	16.030	2,406,780
2026-04-16	16.320	16.430	16.130	16.400	16.278	2,082,274
2026-04-15	16.430	16.550	16.230	16.270	16.149	1,719,686
2026-04-14	16.440	16.500	16.220	16.410	16.288	2,036,100
2026-04-13	16.450	16.460	16.230	16.380	16.258	1,754,000
2026-04-10	16.450	16.630	16.450	16.500	16.377	2,295,710
2026-04-09	16.720	16.720	16.420	16.450	16.327	2,705,300
2026-04-08	16.420	16.850	16.400	16.830	16.705	4,318,300
2026-04-07	16.220	16.550	16.090	16.500	16.377	2,812,157
2026-04-03	16.110	16.440	16.010	16.150	16.030	3,469,100
2026-04-02	16.390	16.470	16.090	16.150	16.030	2,402,297
2026-04-01	16.550	16.550	16.270	16.390	16.268	2,676,400
2026-03-31	16.490	16.610	16.260	16.350	16.228	3,797,000
2026-03-30	16.110	16.990	16.010	16.680	16.556	5,846,755
2026-03-27	15.870	16.270	15.850	16.220	16.099	2,146,700
2026-03-26	16.260	16.380	15.860	16.000	15.881	3,020,800
2026-03-25	16.300	16.380	16.080	16.310	16.189	3,727,872
2026-03-24	15.880	16.230	15.690	16.200	16.079	4,277,300
2026-03-23	16.020	16.520	15.600	15.690	15.573	4,977,300
2026-03-20	17.200	17.310	16.560	16.560	16.437	5,626,483
2026-03-19	17.060	17.940	16.910	17.550	17.419	7,082,658
2026-03-18	17.410	17.570	17.010	17.300	17.171	4,778,968
2026-03-17	18.200	18.330	17.400	17.400	17.270	7,920,447
2026-03-16	18.710	18.820	18.300	18.320	18.184	7,960,853
2026-03-13	18.180	19.060	18.040	18.940	18.799	11,546,240
2026-03-12	18.810	18.950	18.360	18.380	18.243	8,127,428
2026-03-11	18.780	19.050	18.620	19.010	18.868	10,821,780
2026-03-10	17.990	19.450	17.990	19.060	18.918	15,359,870
2026-03-09	18.110	18.990	17.960	18.510	18.372	12,223,990
2026-03-06	18.210	18.410	17.760	18.360	18.223	10,059,900
2026-03-05	17.710	18.600	17.400	18.500	18.362	15,676,900
2026-03-04	18.100	18.180	17.110	17.750	17.618	12,785,630
2026-03-03	17.660	18.750	17.660	18.450	18.313	19,098,670
2026-03-02	17.900	18.350	17.620	17.800	17.667	12,333,820
2026-02-27	17.700	17.700	17.410	17.600	17.469	2,714,300
2026-02-26	17.610	17.620	17.480	17.530	17.399	3,026,754
2026-02-25	17.570	17.680	17.510	17.640	17.509	3,164,300
2026-02-24	17.450	17.700	17.310	17.580	17.449	4,243,768
2026-02-13	17.500	17.740	17.240	17.240	17.112	3,510,070
2026-02-12	17.680	17.700	17.410	17.530	17.399	3,874,300
2026-02-11	17.500	17.930	17.430	17.700	17.568	5,059,380
2026-02-10	17.600	17.610	17.450	17.520	17.390	2,500,598
2026-02-09	17.420	17.680	17.300	17.580	17.449	3,873,200
2026-02-06	17.130	17.330	17.020	17.140	17.012	2,375,324
2026-02-05	17.410	17.550	17.170	17.170	17.042	3,104,190
2026-02-04	17.520	17.680	17.300	17.510	17.380	3,482,400
2026-02-03	17.320	17.640	17.240	17.620	17.489	4,488,100
2026-02-02	17.340	17.640	17.090	17.190	17.062	4,520,791
2026-01-30	17.770	17.870	17.180	17.380	17.251	6,689,994
2026-01-29	17.390	17.740	17.220	17.720	17.588	6,419,387
2026-01-28	17.500	17.600	17.320	17.340	17.211	3,116,849
2026-01-27	17.640	17.700	17.160	17.540	17.409	4,226,392
2026-01-26	17.600	17.800	17.400	17.620	17.489	5,501,474
2026-01-23	17.490	17.670	17.430	17.570	17.439	4,589,211
2026-01-22	17.220	17.560	17.220	17.490	17.360	4,118,600
2026-01-21	17.100	17.380	16.990	17.320	17.191	3,302,199

← NewerPage 3 of 21 · 1,212 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.