Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	19.230	19.760	18.900	19.480	17.457	8,364,800
2024-01-24	19.580	19.760	18.650	19.180	17.188	5,945,600
2024-01-23	19.580	19.620	19.200	19.340	17.332	5,047,521
2024-01-22	20.710	20.720	19.410	19.420	17.403	10,138,294
2024-01-19	20.730	21.190	20.530	20.820	18.658	5,312,683
2024-01-18	20.980	21.060	20.000	20.710	18.559	5,941,230
2024-01-17	21.840	21.880	21.040	21.100	18.909	3,152,940
2024-01-16	22.170	22.230	21.570	21.830	19.563	3,046,300
2024-01-15	22.350	22.570	22.030	22.170	19.868	2,932,600
2024-01-12	22.940	23.120	22.440	22.490	20.154	3,089,940
2024-01-11	22.300	22.980	22.300	22.970	20.585	4,630,192
2024-01-10	22.300	22.690	22.030	22.410	20.083	3,641,953
2024-01-09	22.100	22.400	21.980	22.100	19.805	3,077,896
2024-01-08	22.500	22.540	22.110	22.130	19.832	3,731,141
2024-01-05	23.000	23.020	22.380	22.530	20.190	4,147,123
2024-01-04	23.030	23.030	22.530	22.830	20.459	3,498,922
2024-01-03	23.170	23.640	22.960	23.080	20.683	4,360,744
2024-01-02	23.820	23.880	23.130	23.190	20.782	4,270,432
2023-12-29	23.600	24.070	23.500	23.810	21.337	3,256,017
2023-12-28	23.590	23.970	23.480	23.550	21.104	5,542,242
2023-12-27	23.640	23.860	23.420	23.680	21.221	2,475,330
2023-12-26	23.940	24.180	23.600	23.740	21.275	2,124,053
2023-12-25	23.730	24.250	23.730	24.040	21.543	3,300,979
2023-12-22	24.070	24.090	23.630	23.770	21.302	4,027,362
2023-12-21	24.240	24.420	23.730	24.050	21.552	6,234,195
2023-12-20	24.610	24.860	24.360	24.410	21.875	3,312,971
2023-12-19	24.570	24.880	24.220	24.510	21.965	4,707,380
2023-12-18	24.800	24.920	24.440	24.620	22.063	4,431,861
2023-12-15	25.020	25.180	24.800	24.880	22.296	3,881,200
2023-12-14	25.170	25.430	24.960	25.000	22.404	5,433,435
2023-12-13	25.250	25.650	25.000	25.110	22.502	6,600,027
2023-12-12	25.660	26.000	24.900	25.130	22.520	5,519,838
2023-12-11	25.350	25.800	24.930	25.600	22.941	6,636,906
2023-12-08	25.330	25.650	24.880	25.360	22.726	10,122,514
2023-12-07	25.520	25.820	25.000	25.270	22.646	7,404,767
2023-12-06	25.870	25.920	25.350	25.720	23.049	5,738,604
2023-12-05	26.040	26.300	25.750	25.750	23.076	4,428,146
2023-12-04	26.520	26.600	26.060	26.160	23.443	4,041,909
2023-12-01	26.410	26.870	26.380	26.580	23.820	4,167,484
2023-11-30	26.440	26.790	26.300	26.710	23.936	2,854,612
2023-11-29	27.250	27.350	26.340	26.440	23.694	6,149,070
2023-11-28	26.000	27.240	25.940	27.100	24.286	10,835,306
2023-11-27	26.250	26.400	25.800	26.130	23.416	10,038,911
2023-11-24	26.300	27.180	26.200	26.510	23.757	9,805,319
2023-11-23	26.010	26.770	25.990	26.310	23.578	7,470,417
2023-11-22	26.650	27.130	26.410	26.520	23.766	10,432,536
2023-11-21	26.830	27.500	26.200	26.450	23.703	7,449,340
2023-11-20	27.190	27.300	26.280	26.650	23.882	9,390,240
2023-11-17	26.160	27.980	26.160	27.000	24.196	19,706,453
2023-11-16	26.030	26.620	25.490	26.240	23.515	16,607,323
2023-11-15	25.700	27.150	25.370	26.550	23.793	27,008,309
2023-11-14	23.840	25.370	23.750	25.310	22.682	9,178,978
2023-11-13	24.400	24.680	23.680	23.850	21.373	7,570,845
2023-11-10	24.700	24.880	24.010	24.390	21.857	8,499,027
2023-11-09	24.990	26.320	24.600	24.760	22.189	15,211,917
2023-11-08	23.670	24.560	23.580	24.380	21.848	7,147,773
2023-11-07	23.840	23.980	23.640	23.710	21.248	2,677,185
2023-11-06	23.500	23.900	23.430	23.840	21.364	4,872,528
2023-11-03	22.630	23.470	22.610	23.350	20.925	4,643,601
2023-11-02	22.690	22.920	22.600	22.690	20.334	2,434,087

← NewerPage 12 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.