Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	28.740	29.230	28.490	28.950	25.751	8,758,498
2022-11-03	28.350	28.900	28.100	28.630	25.467	6,145,819
2022-11-02	28.140	29.380	28.050	28.710	25.538	9,813,139
2022-11-01	27.820	28.640	27.360	28.590	25.431	13,464,549
2022-10-31	28.160	28.900	27.550	27.860	24.782	11,174,551
2022-10-28	29.080	29.420	28.240	28.490	25.342	9,827,102
2022-10-27	29.770	29.870	28.610	28.880	25.689	12,371,030
2022-10-26	28.950	30.430	28.920	29.870	26.570	9,964,790
2022-10-25	29.220	29.500	28.400	28.820	25.636	9,765,386
2022-10-24	30.290	30.560	29.200	29.300	26.063	6,893,417
2022-10-21	30.300	30.690	29.800	30.270	26.925	6,393,496
2022-10-20	30.400	31.080	30.190	30.370	27.014	6,941,843
2022-10-19	30.950	31.010	30.330	30.490	27.121	7,909,365
2022-10-18	31.210	31.210	30.430	31.010	27.584	8,491,491
2022-10-17	30.500	31.740	30.310	31.090	27.655	12,632,898
2022-10-14	29.090	31.240	29.080	31.150	27.708	13,081,745
2022-10-13	28.650	29.190	28.510	28.830	25.645	5,489,231
2022-10-12	28.700	28.860	27.830	28.860	25.671	4,477,167
2022-10-11	28.860	28.860	27.800	28.640	25.476	5,051,059
2022-10-10	29.260	29.900	28.410	28.540	25.387	7,320,993
2022-09-30	29.730	30.000	28.920	29.020	25.814	6,086,264
2022-09-29	29.190	30.090	29.190	29.730	26.445	5,596,235
2022-09-28	29.360	29.880	29.100	29.160	25.938	4,647,079
2022-09-27	28.960	29.690	28.660	29.680	26.401	6,456,260
2022-09-26	29.000	29.670	28.640	28.780	25.600	8,781,918
2022-09-23	28.940	29.240	28.550	28.960	25.760	6,924,411
2022-09-22	29.320	29.460	28.830	28.920	25.725	4,987,477
2022-09-21	29.820	29.860	28.910	29.380	26.134	5,387,376
2022-09-20	30.210	30.210	29.610	29.740	26.454	4,859,859
2022-09-19	30.420	30.660	29.600	30.120	26.792	5,984,376
2022-09-16	31.090	31.400	30.220	30.260	26.917	5,628,848
2022-09-15	32.000	32.130	30.830	31.080	27.646	6,522,306
2022-09-14	31.180	31.950	31.050	31.820	28.304	4,624,492
2022-09-13	32.000	32.280	31.510	31.710	28.206	7,547,024
2022-09-09	31.150	32.240	31.150	31.900	28.375	8,413,531
2022-09-08	31.460	31.520	31.070	31.150	27.708	4,765,945
2022-09-07	31.410	31.630	31.090	31.480	28.002	5,982,205
2022-09-06	31.610	31.790	31.260	31.490	28.011	5,926,115
2022-09-05	31.570	31.700	31.100	31.490	28.011	7,080,324
2022-09-02	31.000	31.660	30.790	31.530	28.046	9,080,148
2022-09-01	30.900	31.690	30.500	31.200	27.753	9,741,940
2022-08-31	30.300	31.450	30.250	30.930	27.512	10,861,179
2022-08-30	30.740	30.880	29.510	30.240	26.899	8,050,911
2022-08-29	30.300	30.860	30.070	30.450	27.086	7,236,896
2022-08-26	30.300	31.150	30.050	30.470	27.103	5,816,307
2022-08-25	30.040	30.360	29.620	30.160	26.828	4,108,583
2022-08-24	30.500	30.790	29.770	29.890	26.587	4,579,223
2022-08-23	30.340	30.660	30.130	30.570	27.192	4,552,890
2022-08-22	30.380	30.950	30.050	30.450	27.086	5,316,213
2022-08-19	30.740	31.130	30.530	30.590	27.210	4,618,710
2022-08-18	31.350	31.550	30.700	30.940	27.521	6,216,295
2022-08-17	31.650	31.890	31.350	31.550	28.064	4,253,811
2022-08-16	31.900	32.030	31.590	31.610	28.117	3,491,116
2022-08-15	31.670	32.000	31.560	31.820	28.304	4,189,442
2022-08-12	31.710	31.880	31.540	31.780	28.269	4,342,760
2022-08-11	30.890	31.940	30.890	31.820	28.304	5,803,570
2022-08-10	31.260	31.340	30.690	30.820	27.415	3,628,024
2022-08-09	31.020	31.350	30.620	31.290	27.833	5,327,763
2022-08-08	31.190	31.350	30.800	30.960	27.539	5,271,821
2022-08-05	29.810	30.700	29.700	30.640	27.255	5,226,034

← NewerPage 17 of 21 · 1,212 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.