Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	14.650	14.720	13.980	14.100	12.636	21,970,124
2024-04-29	13.980	14.730	13.730	14.680	13.156	24,507,717
2024-04-26	14.080	14.280	13.900	14.130	12.663	19,943,207
2024-04-25	14.100	14.480	14.020	14.240	12.761	12,072,361
2024-04-24	14.370	14.390	14.040	14.150	12.681	12,499,240
2024-04-23	14.310	14.500	14.160	14.400	12.905	12,713,532
2024-04-22	14.260	14.640	14.060	14.320	12.833	16,945,747
2024-04-19	14.400	14.510	14.210	14.360	12.869	11,051,158
2024-04-18	14.610	14.800	14.410	14.480	12.976	13,182,271
2024-04-17	14.640	14.990	14.530	14.750	13.218	14,128,908
2024-04-16	14.900	14.960	14.430	14.540	13.030	12,932,611
2024-04-15	14.860	15.270	14.660	14.990	13.433	15,442,385
2024-04-12	15.310	15.460	14.910	14.940	13.389	13,314,803
2024-04-11	15.650	15.700	15.310	15.360	13.765	13,291,995
2024-04-10	16.270	16.300	15.670	15.720	14.088	12,281,491
2024-04-09	16.000	16.410	15.800	16.400	14.697	13,578,147
2024-04-08	16.760	16.800	15.960	15.970	14.312	18,020,110
2024-04-03	17.250	17.430	16.810	16.830	15.082	13,028,564
2024-04-02	18.040	18.150	17.180	17.280	15.486	16,705,416
2024-04-01	17.480	18.140	17.480	18.140	16.256	11,332,280
2024-03-29	17.770	17.890	17.330	17.480	15.665	5,495,159
2024-03-28	17.620	18.150	17.500	17.770	15.925	11,546,400
2024-03-27	17.850	18.040	17.540	17.650	15.817	10,253,270
2024-03-26	17.840	18.000	17.490	17.800	15.952	12,207,227
2024-03-25	18.350	18.550	17.900	17.900	16.041	11,782,285
2024-03-22	18.900	19.030	18.100	18.490	16.570	19,525,607
2024-03-21	19.650	19.820	18.770	18.880	16.919	31,640,602
2024-03-20	19.440	20.600	18.970	19.840	17.780	34,058,470
2024-03-19	19.830	20.230	19.330	19.370	17.358	19,853,890
2024-03-18	19.900	20.510	19.000	19.850	17.789	23,948,267
2024-03-15	18.950	19.260	18.550	18.970	17.000	7,907,404
2024-03-14	19.320	19.780	18.860	18.980	17.009	9,056,505
2024-03-13	19.380	19.450	18.810	19.140	17.152	7,914,552
2024-03-12	19.160	19.550	19.150	19.430	17.412	6,736,094
2024-03-11	18.400	19.150	18.300	19.110	17.125	8,246,488
2024-03-08	18.340	18.560	18.100	18.390	16.480	6,304,132
2024-03-07	18.950	19.140	18.340	18.340	16.435	8,082,621
2024-03-06	19.250	19.380	18.690	18.960	16.991	7,297,144
2024-03-05	19.940	19.940	19.030	19.230	17.233	10,180,836
2024-03-04	19.250	20.160	19.210	20.000	17.923	11,934,112
2024-03-01	19.200	19.300	18.910	19.250	17.251	6,206,400
2024-02-29	18.640	19.310	18.540	19.200	17.206	8,598,300
2024-02-28	19.310	19.990	18.700	18.770	16.821	11,356,819
2024-02-27	18.880	19.280	18.770	19.260	17.260	7,284,344
2024-02-26	18.800	19.250	18.600	19.020	17.045	8,708,221
2024-02-23	18.950	19.020	18.430	18.900	16.937	9,834,559
2024-02-22	18.800	19.040	18.540	18.950	16.982	9,907,866
2024-02-21	18.870	19.450	18.530	18.950	16.982	9,428,466
2024-02-20	18.980	19.320	18.600	18.960	16.991	8,810,740
2024-02-19	20.090	20.090	18.810	19.110	17.125	12,688,585
2024-02-08	19.770	21.200	19.610	19.800	17.744	16,158,948
2024-02-07	18.280	19.730	18.020	19.620	17.583	18,254,979
2024-02-06	16.230	18.430	15.900	18.090	16.211	12,777,427
2024-02-05	16.500	17.230	15.280	16.090	14.419	11,573,836
2024-02-02	17.460	17.600	15.900	16.470	14.760	8,031,860
2024-02-01	17.200	17.970	17.200	17.420	15.611	8,649,700
2024-01-31	17.970	18.000	17.280	17.420	15.611	9,656,415
2024-01-30	18.350	18.740	18.000	18.050	16.176	6,960,900
2024-01-29	19.160	19.330	18.330	18.410	16.498	8,287,128
2024-01-26	19.460	19.690	19.000	19.090	17.108	6,760,237

← NewerPage 11 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.