Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	22.950	23.170	22.480	22.760	20.396	4,570,535
2023-10-31	22.700	23.160	22.450	23.000	20.611	3,714,109
2023-10-30	22.290	22.850	22.220	22.720	20.361	5,751,595
2023-10-27	21.990	22.600	21.800	22.420	20.092	5,295,104
2023-10-26	21.940	22.120	21.450	22.000	19.715	4,293,277
2023-10-25	22.500	22.570	21.850	21.890	19.617	3,935,588
2023-10-24	22.180	22.430	21.870	22.280	19.966	3,935,423
2023-10-23	22.790	22.880	22.010	22.200	19.895	3,964,033
2023-10-20	23.090	23.280	22.710	22.890	20.513	4,031,338
2023-10-19	22.820	23.220	22.690	22.900	20.522	2,226,900
2023-10-18	23.410	23.410	22.740	22.930	20.549	2,911,900
2023-10-17	23.380	23.540	22.800	23.350	20.925	3,172,700
2023-10-16	23.580	23.770	23.040	23.160	20.755	2,555,224
2023-10-13	23.220	23.650	23.220	23.570	21.122	2,370,976
2023-10-12	23.480	23.830	23.150	23.360	20.934	2,894,773
2023-10-11	22.940	23.870	22.910	23.370	20.943	4,301,655
2023-10-10	23.470	23.470	22.900	22.990	20.603	2,388,970
2023-10-09	23.500	23.760	23.170	23.250	20.836	2,779,098
2023-09-28	23.940	24.000	23.500	23.500	21.060	2,471,563
2023-09-27	23.550	24.260	23.550	23.900	21.418	2,975,555
2023-09-26	23.850	23.970	23.530	23.610	21.158	1,661,060
2023-09-25	23.500	24.020	23.380	23.890	21.409	3,469,180
2023-09-22	23.380	23.550	23.140	23.510	21.069	2,779,326
2023-09-21	23.700	23.790	23.190	23.380	20.952	3,219,822
2023-09-20	23.650	23.970	23.610	23.690	21.230	2,826,293
2023-09-19	24.070	24.070	23.500	23.700	21.239	3,600,147
2023-09-18	23.380	24.080	23.370	23.920	21.436	4,302,090
2023-09-15	23.010	23.670	22.880	23.500	21.060	5,023,643
2023-09-14	22.950	23.110	22.730	23.040	20.647	2,023,428
2023-09-13	23.280	23.470	22.800	22.970	20.585	2,651,976
2023-09-12	23.410	23.410	23.210	23.280	20.862	2,072,119
2023-09-11	22.370	23.580	22.360	23.420	20.988	7,977,520
2023-09-08	22.360	22.600	22.310	22.310	19.993	1,606,645
2023-09-07	22.610	22.880	22.400	22.400	20.074	2,214,495
2023-09-06	22.880	22.980	22.630	22.700	20.343	1,703,595
2023-09-05	22.940	23.360	22.900	22.930	20.549	1,861,794
2023-09-04	22.690	23.060	22.690	22.980	20.594	2,525,274
2023-09-01	22.900	22.920	22.480	22.670	20.316	2,204,300
2023-08-31	22.850	22.970	22.490	22.820	20.450	2,512,026
2023-08-30	22.610	22.850	22.410	22.690	20.334	2,669,594
2023-08-29	21.750	22.690	21.710	22.560	20.217	3,938,363
2023-08-28	22.620	22.800	21.710	21.810	19.545	4,217,600
2023-08-25	21.700	22.090	21.440	21.710	19.455	3,698,180
2023-08-24	21.660	22.160	21.230	21.710	19.455	4,536,915
2023-08-23	22.380	22.490	21.610	21.610	19.366	3,451,247
2023-08-22	22.520	22.700	22.070	22.490	20.154	3,503,874
2023-08-21	22.550	23.050	22.520	22.570	20.226	2,306,096
2023-08-18	23.060	23.180	22.600	22.610	20.262	2,464,400
2023-08-17	23.040	23.140	22.710	23.070	20.674	2,247,088
2023-08-16	22.800	23.440	22.750	23.060	20.665	2,993,060
2023-08-15	22.900	23.100	22.710	22.910	20.531	2,339,891
2023-08-14	22.650	22.990	22.530	22.980	20.594	3,126,860
2023-08-11	23.020	23.260	22.730	22.770	20.405	2,576,400
2023-08-10	23.100	23.300	22.890	22.980	20.594	1,937,700
2023-08-09	22.810	23.470	22.810	23.180	20.773	4,272,815
2023-08-08	22.910	23.080	22.700	22.810	20.441	2,642,128
2023-08-07	23.100	23.200	22.720	22.880	20.504	4,403,589
2023-08-04	23.530	23.790	23.130	23.230	20.818	3,975,069
2023-08-03	23.570	23.720	23.250	23.490	21.051	4,720,535
2023-08-02	23.870	23.940	23.470	23.490	21.051	3,733,298

← NewerPage 13 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.