Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	17.720	17.830	17.590	17.620	17.489	4,266,300
2025-10-23	17.230	17.850	17.150	17.760	17.628	7,614,661
2025-10-22	17.210	17.390	17.070	17.220	17.092	2,169,216
2025-10-21	16.770	17.350	16.770	17.260	17.131	3,188,916
2025-10-20	16.920	16.980	16.650	16.780	16.655	1,710,900
2025-10-17	16.930	17.210	16.760	16.760	16.635	2,158,873
2025-10-16	17.180	17.210	16.930	16.950	16.824	1,999,041
2025-10-15	17.220	17.300	17.010	17.150	17.022	1,986,430
2025-10-14	17.200	17.410	17.130	17.250	17.122	3,453,600
2025-10-13	16.630	17.230	16.500	17.230	17.102	3,135,929
2025-10-10	16.830	17.240	16.770	17.120	16.993	3,197,095
2025-10-09	16.680	16.950	16.610	16.890	16.764	2,030,000
2025-09-30	16.590	16.680	16.540	16.640	16.516	1,516,200
2025-09-29	16.440	16.590	16.200	16.570	16.447	2,067,300
2025-09-26	16.710	16.710	16.300	16.480	16.357	2,268,170
2025-09-25	16.620	16.800	16.500	16.500	16.377	1,897,370
2025-09-24	16.400	16.680	16.400	16.620	16.496	2,065,000
2025-09-23	16.740	16.810	16.220	16.520	16.397	3,502,900
2025-09-22	16.780	16.990	16.650	16.830	16.705	2,460,336
2025-09-19	17.000	17.100	16.650	16.750	16.625	2,989,100
2025-09-18	17.350	17.450	16.850	16.970	16.844	4,255,070
2025-09-17	17.350	17.560	17.340	17.390	17.260	2,492,700
2025-09-16	17.290	17.450	17.160	17.420	17.290	2,694,100
2025-09-15	17.600	17.620	17.290	17.340	17.211	2,444,465
2025-09-12	17.450	17.530	17.230	17.300	17.171	2,738,830
2025-09-11	17.150	17.460	16.960	17.450	17.320	3,083,900
2025-09-10	17.080	17.360	17.080	17.220	17.092	1,812,794
2025-09-09	17.510	17.510	17.130	17.170	17.042	2,586,000
2025-09-08	17.220	17.510	17.190	17.490	17.360	2,536,258
2025-09-05	17.130	17.260	17.010	17.230	17.102	2,708,979
2025-09-04	16.940	17.340	16.920	17.060	16.933	3,032,900
2025-09-03	17.480	17.480	16.900	16.920	16.794	3,813,400
2025-09-02	17.750	17.830	17.250	17.420	17.290	4,065,490
2025-09-01	17.910	18.000	17.720	17.840	17.707	3,222,983
2025-08-29	17.600	18.250	17.520	17.950	17.816	5,974,030
2025-08-28	17.720	17.880	17.000	17.680	17.548	6,893,879
2025-08-27	18.410	18.500	17.710	17.720	17.588	8,643,221
2025-08-26	18.500	18.630	18.350	18.550	18.412	8,417,630
2025-08-25	18.390	18.640	18.130	18.590	18.452	9,563,279
2025-08-22	18.210	18.450	18.080	18.380	18.243	7,394,547
2025-08-21	18.280	18.500	18.100	18.200	18.064	6,601,884
2025-08-20	18.300	18.680	18.140	18.330	18.193	8,571,005
2025-08-19	18.020	18.350	17.900	18.340	18.203	8,272,500
2025-08-18	17.850	18.190	17.810	18.020	17.886	6,960,786
2025-08-15	17.550	17.940	17.550	17.860	17.727	4,614,553
2025-08-14	18.050	18.230	17.730	17.760	17.628	6,282,007
2025-08-13	18.100	18.160	17.870	18.040	17.906	5,783,112
2025-08-12	18.380	18.380	17.910	18.030	17.896	7,644,259
2025-08-11	18.160	18.530	18.100	18.280	18.144	7,925,434
2025-08-08	18.310	18.310	18.030	18.240	18.104	10,345,990
2025-08-07	17.730	18.550	17.480	18.410	18.273	23,561,891
2025-08-06	17.630	17.760	17.540	17.680	17.548	5,264,909
2025-08-05	17.560	17.690	17.500	17.650	17.519	4,753,330
2025-08-04	17.110	17.620	17.060	17.580	17.449	5,625,033
2025-08-01	17.140	17.250	16.980	17.240	17.112	4,293,230
2025-07-31	17.640	17.740	16.990	17.080	16.953	8,963,600
2025-07-30	17.430	18.080	17.340	17.750	17.618	11,347,000
2025-07-29	17.550	17.800	17.330	17.520	17.390	4,597,200
2025-07-28	17.120	17.600	17.120	17.540	17.409	5,655,800
2025-07-25	17.420	17.550	17.150	17.250	17.122	4,673,100

← NewerPage 5 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.