Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	33.810	35.270	33.500	34.600	30.639	20,849,142
2022-05-10	35.380	35.800	33.180	34.060	30.161	26,096,183
2022-05-09	36.580	37.260	34.880	35.810	31.710	21,587,371
2022-05-06	34.500	38.660	34.450	37.110	32.861	33,122,482
2022-05-05	33.510	36.500	33.320	35.500	31.436	33,491,008
2022-04-29	33.500	34.050	31.900	32.690	28.947	23,555,338
2022-04-28	31.990	34.000	31.330	33.530	29.691	30,613,542
2022-04-27	28.350	31.100	28.100	30.860	27.327	23,369,813
2022-04-26	27.980	29.230	27.430	28.400	25.149	11,625,112
2022-04-25	27.750	29.260	27.500	27.850	24.662	12,137,016
2022-04-22	28.760	29.000	27.830	28.100	24.883	7,723,079
2022-04-21	29.390	29.580	28.340	28.580	25.308	8,122,316
2022-04-20	29.800	30.190	29.290	29.300	25.946	7,982,559
2022-04-19	29.660	30.660	29.360	29.920	26.495	13,020,972
2022-04-18	28.600	29.990	28.330	29.550	26.167	16,261,956
2022-04-15	27.880	28.090	27.430	27.650	24.484	5,096,294
2022-04-14	26.720	28.330	26.720	27.950	24.750	7,361,996
2022-04-13	27.060	27.270	26.530	26.660	23.608	3,628,329
2022-04-12	27.220	27.420	26.320	27.330	24.201	5,571,889
2022-04-11	27.470	27.790	26.880	26.900	23.820	5,796,675
2022-04-08	28.150	28.190	27.260	27.450	24.307	4,729,753
2022-04-07	28.560	29.080	27.910	27.920	24.724	5,329,365
2022-04-06	29.350	29.500	28.600	28.830	25.529	5,539,191
2022-04-01	28.980	29.000	28.460	28.840	25.538	5,566,558
2022-03-31	29.150	29.970	28.940	29.020	25.698	8,344,053
2022-03-30	29.030	29.490	28.220	29.340	25.981	8,052,934
2022-03-29	28.180	30.290	28.020	29.030	25.706	14,251,468
2022-03-28	27.500	28.020	27.330	27.870	24.679	7,134,404
2022-03-25	28.110	28.350	27.460	27.470	24.325	5,937,190
2022-03-24	28.200	28.450	27.670	28.280	25.042	5,921,712
2022-03-23	27.900	29.080	27.430	28.310	25.069	8,965,960
2022-03-22	28.720	28.840	27.650	27.780	24.600	8,139,925
2022-03-21	28.510	29.260	28.310	28.800	25.503	10,332,844
2022-03-18	28.480	28.800	27.950	28.290	25.051	8,264,212
2022-03-17	27.800	29.440	27.420	28.400	25.149	13,680,990
2022-03-16	28.450	28.630	25.910	27.750	24.573	16,324,666
2022-03-15	28.800	29.680	27.700	27.900	24.706	17,037,663
2022-03-14	31.600	32.900	29.700	29.780	26.371	26,112,215
2022-03-11	28.820	30.840	28.530	30.560	27.061	16,661,785
2022-03-10	27.580	28.860	27.570	28.800	25.503	8,153,208
2022-03-09	28.280	28.510	26.250	27.010	23.918	7,298,672
2022-03-08	30.400	30.480	28.200	28.270	25.033	8,976,601
2022-03-07	30.640	31.000	30.140	30.440	26.955	5,328,887
2022-03-04	30.500	31.400	30.500	30.640	27.132	5,447,501
2022-03-03	30.820	31.070	30.400	30.640	27.132	5,715,705
2022-03-02	30.620	31.250	30.430	30.870	27.336	5,381,466
2022-03-01	30.780	31.160	30.340	30.550	27.052	4,764,625
2022-02-28	30.360	31.170	30.060	30.940	27.398	6,570,924
2022-02-25	29.550	30.600	29.550	30.400	26.920	7,700,796
2022-02-24	30.100	30.430	29.010	29.350	25.990	6,787,295
2022-02-23	29.550	30.430	29.520	30.120	26.672	5,058,184
2022-02-22	29.930	29.980	29.250	29.400	26.034	4,597,397
2022-02-21	29.930	30.240	29.700	30.080	26.636	4,933,289
2022-02-18	29.200	30.110	29.020	29.940	26.512	5,429,953
2022-02-17	29.900	30.270	29.320	29.340	25.981	5,036,051
2022-02-16	29.500	29.950	29.260	29.600	26.211	4,747,291
2022-02-15	29.100	29.880	28.790	29.650	26.255	6,087,182
2022-02-14	28.060	29.190	27.900	29.090	25.760	8,094,886
2022-02-11	29.120	29.200	28.290	28.290	25.051	8,062,076
2022-02-10	29.350	29.660	29.260	29.300	25.946	4,760,526

← NewerPage 19 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.