Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	27.180	27.380	26.200	26.250	23.350	5,403,936
2023-05-04	27.090	27.750	26.620	27.290	24.275	7,287,257
2023-04-28	26.740	27.550	26.700	27.080	24.088	7,417,940
2023-04-27	27.200	27.550	26.200	26.880	23.910	10,080,220
2023-04-26	27.300	27.780	27.220	27.250	24.239	5,983,988
2023-04-25	28.000	28.100	26.870	27.220	24.212	7,670,412
2023-04-24	28.310	28.620	27.730	27.820	24.746	6,015,300
2023-04-21	29.180	29.500	28.270	28.310	25.182	8,783,401
2023-04-20	29.490	29.970	29.130	29.280	26.045	7,116,341
2023-04-19	29.900	30.650	29.400	29.500	26.240	13,234,488
2023-04-18	28.070	30.600	28.070	29.840	26.543	23,161,495
2023-04-17	28.110	28.150	27.630	27.800	24.728	5,746,327
2023-04-14	28.750	28.950	27.800	28.030	24.933	9,520,491
2023-04-13	29.010	29.240	27.680	29.000	25.796	13,202,376
2023-04-12	29.170	29.830	28.740	29.350	26.107	7,791,671
2023-04-11	29.370	29.590	28.880	29.170	25.947	7,197,546
2023-04-10	28.700	30.100	28.550	29.280	26.045	11,528,324
2023-04-07	27.960	29.110	27.880	28.600	25.440	8,462,525
2023-04-06	27.870	28.260	27.520	28.090	24.986	7,194,121
2023-04-04	27.950	28.250	27.720	27.930	24.844	6,479,318
2023-04-03	28.800	29.230	27.630	27.960	24.871	12,624,519
2023-03-31	29.200	29.460	28.420	28.650	25.484	9,476,065
2023-03-30	29.210	29.580	28.760	29.460	26.205	8,213,744
2023-03-29	29.440	29.900	29.050	29.200	25.974	10,848,543
2023-03-28	29.900	30.250	29.000	29.600	26.329	13,855,657
2023-03-27	28.820	31.160	28.660	30.000	26.685	24,787,037
2023-03-24	29.880	30.350	28.660	28.940	25.742	24,883,087
2023-03-23	26.550	29.120	26.550	28.900	25.707	25,679,031
2023-03-22	26.450	26.770	26.400	26.630	23.688	5,049,880
2023-03-21	25.420	26.670	25.390	26.350	23.439	7,760,863
2023-03-20	25.430	25.500	24.990	25.380	22.576	4,360,093
2023-03-17	25.650	25.840	25.280	25.350	22.549	4,012,234
2023-03-16	25.410	25.840	25.280	25.560	22.736	3,629,179
2023-03-15	25.350	25.920	25.350	25.500	22.682	3,420,695
2023-03-14	25.530	25.780	25.070	25.270	22.478	3,805,680
2023-03-13	25.700	25.720	25.340	25.610	22.780	3,578,028
2023-03-10	25.900	26.000	25.700	25.850	22.994	2,752,726
2023-03-09	25.880	26.190	25.870	26.070	23.189	2,597,432
2023-03-08	25.610	26.020	25.550	25.930	23.065	3,187,573
2023-03-07	26.300	26.580	25.690	25.750	22.905	5,690,804
2023-03-06	25.980	26.750	25.910	26.300	23.394	7,275,496
2023-03-03	26.050	26.240	25.800	25.960	23.092	4,089,306
2023-03-02	26.490	26.550	25.960	26.020	23.145	5,777,367
2023-03-01	26.650	26.860	26.400	26.490	23.563	4,382,966
2023-02-28	26.210	26.890	26.200	26.660	23.714	3,917,933
2023-02-27	26.510	26.570	26.160	26.220	23.323	3,351,600
2023-02-24	26.890	26.990	26.330	26.430	23.510	4,425,325
2023-02-23	27.170	27.480	26.770	26.880	23.910	5,146,421
2023-02-22	26.570	27.520	26.500	27.250	24.239	7,505,122
2023-02-21	26.400	27.000	26.380	26.730	23.777	4,629,784
2023-02-20	26.330	26.540	25.820	26.440	23.519	4,698,130
2023-02-17	26.270	26.700	26.050	26.240	23.341	5,216,168
2023-02-16	26.900	27.020	26.200	26.330	23.421	5,922,692
2023-02-15	27.340	27.490	26.820	26.970	23.990	4,618,026
2023-02-14	27.250	27.750	27.120	27.420	24.390	5,958,356
2023-02-13	26.750	27.570	26.680	27.190	24.186	9,195,052
2023-02-10	26.600	27.270	26.490	26.770	23.812	6,582,391
2023-02-09	26.080	26.720	25.980	26.650	23.705	5,622,399
2023-02-08	26.300	26.440	25.980	26.090	23.207	6,672,038
2023-02-07	26.760	27.050	26.180	26.300	23.394	6,273,254

← NewerPage 15 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.