Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	12.240	12.250	11.910	11.930	10.740	4,183,235
2024-07-26	12.120	12.270	12.050	12.230	11.010	3,971,200
2024-07-25	11.850	12.260	11.840	12.140	10.929	4,556,660
2024-07-24	12.170	12.260	11.900	11.930	10.740	4,398,660
2024-07-23	12.500	12.600	12.180	12.200	10.983	5,360,446
2024-07-22	12.650	12.740	12.500	12.580	11.325	4,201,739
2024-07-19	12.580	12.820	12.440	12.640	11.379	5,490,064
2024-07-18	12.560	12.700	12.410	12.680	11.415	5,653,880
2024-07-17	12.390	12.740	12.380	12.620	11.361	7,004,260
2024-07-16	12.530	12.580	12.360	12.390	11.154	5,683,413
2024-07-15	12.740	12.810	12.500	12.530	11.280	5,042,900
2024-07-12	12.750	12.880	12.690	12.780	11.505	6,643,180
2024-07-11	12.730	12.860	12.580	12.750	11.478	9,939,904
2024-07-10	11.700	12.740	11.650	12.590	11.334	19,259,144
2024-07-09	11.600	11.790	11.460	11.730	10.560	6,707,131
2024-07-08	12.100	12.110	11.650	11.700	10.533	8,232,221
2024-07-05	11.730	12.200	11.620	12.130	10.920	7,061,241
2024-07-04	11.980	12.080	11.720	11.730	10.560	5,794,300
2024-07-03	11.820	12.190	11.780	12.040	10.839	7,650,529
2024-07-02	11.950	12.060	11.740	11.860	10.677	7,906,700
2024-07-01	11.950	11.980	11.580	11.900	10.713	10,308,767
2024-06-28	12.170	12.370	11.970	12.000	10.803	7,892,168
2024-06-27	12.440	12.500	12.120	12.120	10.911	7,413,400
2024-06-26	11.830	12.490	11.750	12.460	11.217	12,956,925
2024-06-25	11.800	11.920	11.620	11.850	10.668	8,871,161
2024-06-24	12.060	12.080	11.560	11.810	10.632	15,950,183
2024-06-21	12.300	12.410	12.090	12.110	10.902	10,895,132
2024-06-20	12.700	12.900	12.350	12.350	11.118	9,844,120
2024-06-19	13.080	13.140	12.750	12.750	11.478	7,887,759
2024-06-18	13.080	13.250	12.970	13.010	11.712	9,559,514
2024-06-17	13.000	13.180	12.810	13.140	11.829	15,059,610
2024-06-14	12.880	13.220	12.490	13.130	11.820	30,976,908
2024-06-13	13.180	13.190	12.840	12.890	11.604	12,439,292
2024-06-12	13.190	13.350	13.080	13.180	11.811	9,771,494
2024-06-11	12.850	13.190	12.610	13.130	11.766	9,905,588
2024-06-07	12.950	13.180	12.840	12.910	11.569	10,731,683
2024-06-06	13.220	13.250	12.820	12.900	11.560	11,371,559
2024-06-05	13.010	13.450	12.920	13.150	11.784	14,433,628
2024-06-04	12.940	13.040	12.730	13.010	11.659	9,402,088
2024-06-03	13.350	13.380	12.850	12.970	11.623	11,584,723
2024-05-31	13.300	13.540	13.290	13.380	11.991	8,064,914
2024-05-30	13.270	13.440	13.180	13.260	11.883	7,762,720
2024-05-29	13.430	13.600	13.320	13.360	11.973	7,484,000
2024-05-28	13.530	13.650	13.410	13.430	12.035	7,898,700
2024-05-27	13.360	13.670	13.160	13.640	12.224	13,881,500
2024-05-24	13.700	13.830	13.350	13.360	11.973	14,530,718
2024-05-23	14.230	14.240	13.750	13.770	12.340	13,877,037
2024-05-22	14.140	14.350	13.980	14.230	12.752	10,924,800
2024-05-21	14.390	14.390	14.040	14.120	12.654	9,692,387
2024-05-20	14.300	14.570	14.260	14.410	12.914	12,352,143
2024-05-17	13.880	14.480	13.850	14.380	12.887	19,530,418
2024-05-16	14.060	14.110	13.840	13.870	12.430	11,474,900
2024-05-15	14.200	14.220	13.940	13.990	12.537	9,943,250
2024-05-14	14.150	14.550	14.130	14.230	12.752	9,837,155
2024-05-13	14.610	14.690	14.100	14.150	12.681	15,366,265
2024-05-10	15.160	15.210	14.650	14.690	13.164	15,435,700
2024-05-09	14.870	15.200	14.800	15.140	13.568	15,162,730
2024-05-08	15.110	15.360	14.760	14.950	13.397	20,396,710
2024-05-07	14.890	15.190	14.690	15.110	13.541	22,967,150
2024-05-06	14.250	14.800	14.250	14.790	13.254	28,442,175

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.3500 CNY
2025-06-18	0.2500 CNY
2024-09-20	0.6500 CNY
2024-06-13	0.0600 CNY
2023-05-31	0.2000 CNY
2022-06-08	0.1350 CNY
2021-06-24	0.1300 CNY
2020-07-27	0.1280 CNY
2019-06-27	0.0250 CNY

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