Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.200	17.330	16.990	17.130	17.002	3,225,200
2026-01-19	17.000	17.220	16.940	17.200	17.072	3,361,700
2026-01-16	17.250	17.270	16.990	17.000	16.873	3,690,900
2026-01-15	17.050	17.220	17.010	17.170	17.042	3,236,621
2026-01-14	17.050	17.310	16.820	17.100	16.973	5,644,122
2026-01-13	17.060	17.330	16.840	17.040	16.913	6,137,922
2026-01-12	16.800	17.160	16.760	17.070	16.943	5,650,663
2026-01-09	16.680	16.820	16.610	16.810	16.685	4,413,564
2026-01-08	16.470	16.740	16.430	16.680	16.556	3,307,277
2026-01-07	16.650	16.660	16.440	16.480	16.357	2,824,500
2026-01-06	16.550	16.750	16.480	16.660	16.536	3,996,100
2026-01-05	16.380	16.540	16.170	16.540	16.417	3,517,377
2025-12-31	16.110	16.270	16.030	16.230	16.109	2,182,418
2025-12-30	16.200	16.310	16.110	16.120	16.000	2,307,554
2025-12-29	16.300	16.430	16.220	16.250	16.129	2,261,953
2025-12-26	16.630	16.680	16.300	16.360	16.238	3,572,300
2025-12-25	16.550	16.770	16.550	16.640	16.516	2,886,122
2025-12-24	16.740	17.100	16.470	16.710	16.586	6,038,500
2025-12-23	16.330	16.600	16.300	16.400	16.278	2,454,600
2025-12-22	16.450	16.500	16.310	16.330	16.208	1,744,200
2025-12-19	16.120	16.460	16.080	16.400	16.278	2,553,453
2025-12-18	16.030	16.300	15.920	16.040	15.921	2,549,400
2025-12-17	16.000	16.200	15.770	16.110	15.990	3,190,200
2025-12-16	16.360	16.420	16.020	16.110	15.990	3,316,600
2025-12-15	16.560	16.690	16.340	16.410	16.288	2,734,600
2025-12-12	16.510	16.750	16.450	16.540	16.417	3,111,740
2025-12-11	17.010	17.060	16.540	16.540	16.417	4,641,035
2025-12-10	17.020	17.320	16.880	16.950	16.824	5,368,212
2025-12-09	17.370	17.970	17.190	17.200	17.072	8,034,124
2025-12-08	17.170	17.330	17.060	17.060	16.933	4,624,603
2025-12-05	16.880	17.230	16.720	17.170	17.042	4,090,490
2025-12-04	17.250	17.280	16.890	16.900	16.774	5,153,766
2025-12-03	17.900	17.980	17.190	17.340	17.211	8,121,621
2025-12-02	18.480	18.500	17.850	17.990	17.856	10,783,880
2025-12-01	18.270	19.200	18.020	18.850	18.710	11,835,050
2025-11-28	17.990	18.420	17.730	18.270	18.134	8,196,701
2025-11-27	18.500	19.080	18.030	18.170	18.035	12,170,950
2025-11-26	19.410	19.470	18.500	18.600	18.461	18,261,770
2025-11-25	18.310	19.900	18.090	19.900	19.752	25,734,449
2025-11-24	18.780	18.930	18.210	18.560	18.422	13,713,520
2025-11-21	18.120	19.000	17.620	18.580	18.442	19,381,189
2025-11-20	18.110	18.620	18.050	18.360	18.223	13,172,790
2025-11-19	17.850	18.440	17.810	18.220	18.084	12,155,970
2025-11-18	17.610	18.180	17.450	17.930	17.796	6,309,200
2025-11-17	17.620	17.750	17.590	17.650	17.519	2,940,100
2025-11-14	17.800	18.040	17.740	17.740	17.608	4,052,900
2025-11-13	17.750	17.930	17.600	17.860	17.727	4,248,600
2025-11-12	17.680	17.960	17.540	17.720	17.588	4,046,000
2025-11-11	17.700	17.750	17.560	17.700	17.568	2,764,416
2025-11-10	17.520	17.740	17.380	17.700	17.568	3,616,617
2025-11-07	17.510	17.610	17.330	17.580	17.449	3,594,000
2025-11-06	17.060	17.680	16.980	17.560	17.429	5,970,891
2025-11-05	16.860	17.170	16.820	17.140	17.012	2,129,200
2025-11-04	16.850	17.340	16.850	17.010	16.883	4,079,616
2025-11-03	16.900	17.050	16.830	16.960	16.834	2,267,973
2025-10-31	16.950	17.020	16.760	17.000	16.873	2,866,416
2025-10-30	17.110	17.270	16.920	16.950	16.824	2,546,500
2025-10-29	17.520	17.540	17.080	17.180	17.052	3,587,700
2025-10-28	17.650	17.740	17.470	17.570	17.439	3,252,000
2025-10-27	17.630	17.800	17.520	17.700	17.568	4,274,377

← NewerPage 4 of 21 · 1,218 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.