Zhongjin Irradiation Incorporated Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	12.600	12.720	12.300	12.300	12.300	1,629,300
2026-10-21	12.620	12.750	12.490	12.620	12.620	1,424,900
2026-10-20	12.620	12.630	12.390	12.600	12.600	1,374,700
2026-10-19	12.400	12.550	12.230	12.470	12.470	1,686,300
2026-10-16	12.620	12.770	12.390	12.460	12.460	1,880,416
2026-10-15	12.570	12.680	12.390	12.530	12.530	2,350,421
2026-10-14	12.990	13.080	12.730	12.800	12.800	1,970,820
2026-10-13	12.820	13.030	12.630	12.950	12.950	2,485,600
2026-10-12	13.000	13.180	12.830	13.080	13.080	2,271,000
2026-10-09	13.080	13.080	12.620	13.000	13.000	2,712,500
2026-10-08	12.960	13.180	12.900	13.120	13.120	2,571,800
2026-09-30	12.980	13.070	12.880	12.910	12.910	1,439,503
2026-09-29	12.980	13.130	12.890	12.920	12.920	1,677,772
2026-09-28	13.110	13.270	12.930	12.960	12.960	1,474,561
2026-09-24	13.030	13.320	13.030	13.160	13.160	1,712,784
2026-09-23	13.140	13.280	13.100	13.100	13.100	1,720,400
2026-09-22	13.050	13.320	13.020	13.170	13.170	1,800,900
2026-09-21	12.950	13.150	12.820	13.050	13.050	1,926,900
2026-09-18	12.650	13.030	12.520	12.820	12.820	2,283,300
2026-09-17	12.500	12.650	12.410	12.590	12.590	1,448,600
2026-09-16	12.510	12.730	12.410	12.630	12.630	1,633,000
2026-09-15	12.760	12.860	12.510	12.530	12.530	1,827,500
2026-09-14	12.780	13.050	12.710	12.800	12.800	1,335,400
2026-09-11	13.000	13.000	12.600	12.800	12.800	2,541,300
2026-09-10	13.150	13.270	13.000	13.070	13.070	1,416,000
2026-09-09	13.380	13.380	13.190	13.230	13.230	1,535,464
2026-09-08	13.120	13.380	13.120	13.370	13.370	1,850,742
2026-09-07	13.190	13.250	13.030	13.190	13.190	1,409,400
2026-09-04	13.100	13.300	13.010	13.080	13.080	1,999,700
2026-09-03	13.480	13.540	13.100	13.100	13.100	2,675,500
2026-09-02	13.620	13.620	13.410	13.430	13.430	1,754,300
2026-09-01	13.520	13.710	13.460	13.640	13.640	1,973,045
2026-08-31	13.510	13.670	13.420	13.560	13.560	2,747,049
2026-08-28	13.640	13.690	13.430	13.590	13.590	3,465,750
2026-08-27	13.620	13.850	13.620	13.720	13.720	2,701,556
2026-08-26	13.620	13.880	13.550	13.750	13.750	5,385,905
2026-08-25	13.300	14.050	13.080	13.800	13.800	9,350,258
2026-08-24	12.880	13.440	12.580	13.370	13.370	6,072,181
2026-08-21	12.810	12.880	12.500	12.760	12.760	2,696,134
2026-08-20	12.900	13.090	12.800	12.860	12.860	3,209,800
2026-08-19	13.420	13.420	12.730	12.780	12.780	4,739,400
2026-08-18	13.550	13.550	13.250	13.370	13.370	1,815,410
2026-08-17	13.330	13.600	13.150	13.550	13.550	2,394,010
2026-08-14	13.260	13.440	13.130	13.350	13.350	2,193,100
2026-08-13	13.240	13.400	13.090	13.230	13.230	2,259,515
2026-08-12	13.260	13.350	13.160	13.230	13.230	1,502,155
2026-08-11	13.390	13.390	13.140	13.190	13.190	1,775,552
2026-08-10	13.090	13.430	13.090	13.400	13.400	2,352,105
2026-08-07	13.300	13.350	12.960	13.160	13.160	2,214,820
2026-08-06	13.210	13.430	13.050	13.230	13.230	2,659,191
2026-08-05	13.100	13.350	12.960	13.290	13.290	3,588,720
2026-08-04	12.980	13.240	12.950	13.100	13.100	4,086,300
2026-08-03	12.700	13.050	12.660	12.980	12.980	2,396,269
2026-07-31	12.560	12.800	12.560	12.780	12.780	2,235,350
2026-07-30	12.540	12.760	12.410	12.630	12.630	2,226,500
2026-07-29	12.330	12.660	12.330	12.570	12.570	2,250,500
2026-07-28	12.200	12.490	12.190	12.310	12.310	1,648,500
2026-07-27	11.900	12.400	11.900	12.330	12.330	2,098,300
2026-07-24	12.350	12.450	12.000	12.080	11.990	2,288,400
2026-07-23	12.300	12.580	12.240	12.560	12.466	2,808,200

Page 1 of 21 · 1,213 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.