Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.220	24.360	23.810	23.870	21.391	4,432,581
2023-07-31	24.430	24.700	24.100	24.310	21.785	5,098,249
2023-07-28	24.120	24.430	23.880	24.420	21.884	2,376,924
2023-07-27	24.250	24.350	23.950	24.120	21.615	2,360,309
2023-07-26	24.300	24.490	24.090	24.250	21.732	1,994,616
2023-07-25	24.240	24.400	23.880	24.340	21.812	2,900,078
2023-07-24	23.700	24.580	23.600	24.160	21.651	3,964,764
2023-07-21	22.960	23.820	22.960	23.750	21.284	5,438,777
2023-07-20	23.150	23.800	22.910	22.960	20.576	7,793,108
2023-07-19	22.670	23.120	22.650	22.960	20.576	3,116,110
2023-07-18	23.230	23.290	22.510	22.680	20.325	6,218,975
2023-07-17	25.000	25.000	22.660	23.150	20.746	13,470,761
2023-07-14	25.630	26.020	25.070	25.120	22.511	2,502,492
2023-07-13	25.250	25.660	25.250	25.630	22.968	2,370,300
2023-07-12	25.480	25.540	25.150	25.240	22.619	1,557,400
2023-07-11	25.160	25.550	25.160	25.510	22.861	2,541,770
2023-07-10	24.970	25.290	24.880	25.160	22.547	2,427,798
2023-07-07	24.870	25.090	24.820	24.900	22.314	2,047,969
2023-07-06	25.320	25.320	24.830	24.870	22.287	3,634,806
2023-07-05	25.650	25.710	24.790	25.410	22.771	3,452,235
2023-07-04	25.980	26.240	25.650	25.710	23.040	2,983,839
2023-07-03	25.640	27.130	25.630	25.990	23.291	6,469,517
2023-06-30	24.980	25.710	24.960	25.630	22.968	3,485,862
2023-06-29	25.180	25.370	24.820	24.960	22.368	2,811,217
2023-06-28	25.500	25.500	24.900	25.220	22.601	2,631,960
2023-06-27	25.750	25.940	25.440	25.440	22.798	2,635,313
2023-06-26	26.160	26.220	25.650	25.770	23.094	2,738,165
2023-06-21	26.280	26.440	26.110	26.160	23.443	2,238,916
2023-06-20	26.250	26.560	26.080	26.290	23.560	2,603,600
2023-06-19	26.660	26.670	26.140	26.280	23.551	3,305,380
2023-06-16	26.080	27.200	26.080	26.570	23.811	5,031,439
2023-06-15	25.470	26.390	25.230	26.230	23.506	5,657,648
2023-06-14	25.100	25.590	24.900	25.370	22.735	4,056,463
2023-06-13	25.090	25.260	24.880	25.000	22.404	2,654,515
2023-06-12	25.530	25.670	25.000	25.150	22.538	3,201,855
2023-06-09	24.490	25.830	24.330	25.560	22.906	8,366,700
2023-06-08	24.420	24.750	24.380	24.480	21.938	3,158,300
2023-06-07	24.850	25.000	24.430	24.520	21.974	3,169,662
2023-06-06	25.580	25.580	24.740	24.830	22.251	4,036,815
2023-06-05	25.540	25.690	25.400	25.500	22.852	2,267,768
2023-06-02	25.470	25.600	25.210	25.530	22.879	3,781,172
2023-06-01	25.620	25.730	25.030	25.500	22.852	5,396,169
2023-05-31	26.720	27.050	25.280	25.550	22.897	6,579,380
2023-05-30	27.010	27.150	26.600	26.980	23.999	2,369,056
2023-05-29	27.210	27.400	26.760	26.920	23.946	3,195,502
2023-05-26	26.820	27.250	26.700	27.130	24.132	2,531,055
2023-05-25	26.890	27.050	26.600	26.830	23.866	2,453,382
2023-05-24	27.150	27.270	26.730	26.890	23.919	2,643,100
2023-05-23	27.270	27.430	27.000	27.220	24.212	3,284,261
2023-05-22	27.030	27.450	26.740	27.400	24.373	3,516,807
2023-05-19	26.120	27.490	25.880	27.240	24.230	7,349,530
2023-05-18	26.060	26.210	25.830	26.080	23.198	2,862,300
2023-05-17	26.620	26.690	26.020	26.060	23.181	3,737,986
2023-05-16	26.630	27.000	26.560	26.600	23.661	3,778,680
2023-05-15	26.290	26.870	26.070	26.790	23.830	4,306,734
2023-05-12	25.860	26.600	25.800	26.320	23.412	5,309,869
2023-05-11	25.870	26.260	25.640	25.930	23.065	4,295,097
2023-05-10	25.850	25.960	25.390	25.830	22.976	5,969,771
2023-05-09	26.080	26.270	25.800	25.830	22.976	4,453,397
2023-05-08	26.230	26.380	25.880	26.200	23.305	4,957,100

← NewerPage 14 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.