Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	29.490	29.760	29.090	29.560	26.294	4,095,556
2022-08-03	29.690	30.400	29.170	29.240	26.009	7,417,313
2022-08-02	30.580	30.580	29.080	29.750	26.463	8,834,223
2022-08-01	30.590	31.080	30.420	30.980	27.557	5,993,347
2022-07-29	31.470	31.590	30.630	30.690	27.299	7,496,068
2022-07-28	31.870	32.000	31.470	31.500	28.020	5,836,727
2022-07-27	31.420	32.070	31.290	31.710	28.206	6,934,445
2022-07-26	31.880	31.900	30.860	31.620	28.126	6,572,047
2022-07-25	31.990	32.370	31.320	31.750	28.242	9,368,866
2022-07-22	32.290	32.360	30.850	31.230	27.779	8,025,183
2022-07-21	32.710	32.900	31.850	31.950	28.420	7,680,059
2022-07-20	31.800	33.230	31.800	32.580	28.980	9,757,645
2022-07-19	31.290	32.280	31.050	31.950	28.420	13,934,348
2022-07-18	31.120	31.450	29.930	30.670	27.281	10,075,949
2022-07-15	30.670	30.800	30.010	30.040	26.721	6,537,958
2022-07-14	29.980	31.430	29.970	30.900	27.486	10,039,629
2022-07-13	30.170	30.240	29.310	29.850	26.552	7,679,878
2022-07-12	32.020	32.150	30.160	30.240	26.899	13,080,124
2022-07-11	30.900	32.770	30.760	32.270	28.704	17,460,290
2022-07-08	31.040	31.280	30.600	30.620	27.237	7,222,024
2022-07-07	32.000	32.150	30.810	30.960	27.539	10,030,372
2022-07-06	31.800	32.130	31.160	31.790	28.277	7,710,180
2022-07-05	32.120	32.180	31.210	31.770	28.260	9,081,232
2022-07-04	30.890	32.450	30.730	32.310	28.740	14,015,632
2022-07-01	31.100	31.250	30.430	30.620	27.237	7,251,323
2022-06-30	30.600	31.380	30.600	31.100	27.664	6,980,029
2022-06-29	31.030	31.380	30.520	30.600	27.219	6,131,650
2022-06-28	31.050	31.250	30.330	31.140	27.699	7,717,532
2022-06-27	30.780	31.900	30.740	31.110	27.673	8,518,321
2022-06-24	30.950	31.300	30.700	30.940	27.521	5,565,951
2022-06-23	30.650	31.080	30.250	30.980	27.557	5,113,542
2022-06-22	31.170	31.320	30.550	30.620	27.237	6,797,800
2022-06-21	31.340	31.640	30.600	31.090	27.655	7,616,994
2022-06-20	30.810	31.580	30.600	31.440	27.966	8,855,895
2022-06-17	30.220	30.830	29.800	30.610	27.228	8,363,092
2022-06-16	30.220	30.800	30.150	30.350	26.997	7,373,938
2022-06-15	29.900	30.650	29.750	30.200	26.863	8,565,034
2022-06-14	29.410	30.050	29.010	29.920	26.614	6,730,991
2022-06-13	29.500	30.230	29.400	29.660	26.383	7,654,196
2022-06-10	28.990	29.950	28.910	29.750	26.463	9,333,709
2022-06-09	29.450	29.650	28.900	29.090	25.876	9,341,751
2022-06-08	29.810	29.850	29.100	29.360	26.116	9,204,673
2022-06-07	29.600	30.170	29.310	30.050	26.610	10,991,435
2022-06-06	29.310	29.770	29.110	29.660	26.264	8,142,366
2022-06-02	29.930	29.930	29.210	29.340	25.981	7,653,941
2022-06-01	30.010	30.270	29.710	29.940	26.512	6,475,000
2022-05-31	30.570	30.580	29.600	30.000	26.565	11,051,303
2022-05-30	30.400	30.850	30.160	30.580	27.079	7,510,094
2022-05-27	31.050	31.780	30.240	30.600	27.097	11,069,302
2022-05-26	31.830	32.080	30.330	31.210	27.637	10,467,168
2022-05-25	31.000	32.000	30.880	31.360	27.770	10,647,093
2022-05-24	33.190	33.650	31.710	31.810	28.168	18,332,384
2022-05-23	32.550	32.760	31.910	32.350	28.646	8,812,431
2022-05-20	32.160	33.200	31.880	32.110	28.434	10,480,505
2022-05-19	32.000	32.470	31.070	32.370	28.664	11,029,563
2022-05-18	32.330	32.760	31.960	32.150	28.469	7,712,860
2022-05-17	33.220	33.290	31.980	32.310	28.611	15,263,333
2022-05-16	35.220	35.800	32.990	33.250	29.443	15,380,143
2022-05-13	35.140	35.930	34.290	34.940	30.940	12,669,385
2022-05-12	34.000	36.390	32.990	34.920	30.922	16,848,374

← NewerPage 18 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.