Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	26.680	26.860	26.490	26.640	23.697	5,898,292
2023-02-03	26.950	27.190	26.530	26.860	23.892	6,248,147
2023-02-02	27.300	27.330	26.900	27.020	24.035	8,336,944
2023-02-01	26.960	28.000	26.710	27.270	24.257	11,070,077
2023-01-31	27.210	27.380	26.410	26.760	23.803	10,203,772
2023-01-30	27.550	27.860	27.180	27.320	24.301	7,170,573
2023-01-20	27.800	27.980	27.350	27.490	24.453	6,035,388
2023-01-19	26.710	28.090	26.550	27.850	24.773	13,544,271
2023-01-18	26.600	26.880	26.500	26.710	23.759	4,448,907
2023-01-17	26.640	26.840	26.490	26.610	23.670	4,152,521
2023-01-16	26.350	27.150	26.350	26.780	23.821	7,915,932
2023-01-13	25.940	26.450	25.940	26.450	23.528	5,173,884
2023-01-12	26.090	26.240	25.840	26.010	23.136	5,460,501
2023-01-11	25.790	26.870	25.790	26.240	23.341	11,194,931
2023-01-10	25.490	25.900	25.240	25.730	22.887	6,472,907
2023-01-09	25.300	25.890	25.220	25.560	22.736	7,129,880
2023-01-06	25.510	25.660	25.160	25.260	22.469	4,829,730
2023-01-05	25.250	25.630	25.000	25.510	22.691	6,116,233
2023-01-04	25.330	25.630	25.100	25.190	22.407	5,012,801
2023-01-03	25.200	25.560	24.670	25.430	22.620	7,198,983
2022-12-30	25.300	25.850	24.960	25.130	22.353	7,221,579
2022-12-29	24.580	25.250	24.400	25.130	22.353	5,251,456
2022-12-28	24.550	24.940	24.510	24.760	22.024	5,165,999
2022-12-27	24.700	24.790	24.080	24.730	21.998	5,183,999
2022-12-26	25.240	25.300	24.500	24.630	21.909	4,909,462
2022-12-23	24.500	25.090	24.500	24.990	22.229	4,694,663
2022-12-22	24.550	25.300	24.550	24.670	21.944	8,185,274
2022-12-21	24.700	24.990	24.360	24.560	21.846	6,418,582
2022-12-20	25.200	25.250	24.660	24.770	22.033	8,481,464
2022-12-19	26.020	26.180	25.160	25.230	22.442	9,698,609
2022-12-16	25.890	26.270	25.680	26.230	23.332	7,482,941
2022-12-15	25.880	26.130	25.740	25.980	23.109	6,361,799
2022-12-14	26.350	26.500	25.780	25.840	22.985	10,035,946
2022-12-13	27.400	27.480	26.150	26.560	23.625	16,504,487
2022-12-12	26.910	27.770	26.910	27.400	24.373	15,513,090
2022-12-09	25.950	27.490	25.850	26.980	23.999	21,539,594
2022-12-08	25.710	26.130	25.620	25.920	23.056	9,240,880
2022-12-07	25.350	25.800	25.190	25.710	22.869	9,242,416
2022-12-06	25.730	25.900	25.210	25.380	22.576	13,059,745
2022-12-05	26.980	27.000	25.130	25.730	22.887	20,198,857
2022-12-02	27.340	27.680	27.150	27.280	24.266	6,339,998
2022-12-01	27.510	27.650	27.030	27.470	24.435	10,868,854
2022-11-30	27.800	28.240	27.220	27.340	24.319	9,305,925
2022-11-29	27.000	28.090	26.990	27.810	24.737	9,201,265
2022-11-28	27.030	27.490	26.810	27.080	24.088	7,313,995
2022-11-25	27.940	28.040	27.320	27.430	24.399	6,977,634
2022-11-24	27.940	28.210	27.760	27.940	24.853	6,244,815
2022-11-23	28.170	28.480	27.610	27.920	24.835	8,950,346
2022-11-22	29.500	29.680	28.180	28.210	25.093	10,383,639
2022-11-21	29.170	29.880	28.500	29.580	26.312	10,626,810
2022-11-18	28.750	29.570	28.710	29.130	25.911	11,153,771
2022-11-17	28.350	28.970	28.190	28.620	25.458	6,581,627
2022-11-16	28.650	28.910	28.420	28.430	25.289	6,574,934
2022-11-15	28.400	28.750	27.860	28.710	25.538	9,073,963
2022-11-14	28.360	28.850	27.610	28.490	25.342	11,168,204
2022-11-11	28.990	29.440	28.380	28.380	25.244	14,674,028
2022-11-10	28.510	29.020	28.410	28.500	25.351	7,708,453
2022-11-09	28.400	28.980	28.360	28.520	25.369	5,767,551
2022-11-08	28.910	29.000	28.250	28.670	25.502	5,757,594
2022-11-07	28.960	29.330	28.750	28.920	25.725	7,550,528

← NewerPage 16 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.