Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	17.050	17.190	16.300	16.510	16.510	33,278,062
2026-07-22	17.690	18.360	17.170	17.200	17.200	30,396,420
2026-07-21	18.310	18.510	16.700	18.000	18.000	40,823,789
2026-07-20	18.630	18.920	17.800	18.660	18.660	36,157,523
2026-07-17	20.770	20.910	18.230	18.260	18.260	59,738,742
2026-07-16	19.950	21.550	19.300	21.180	21.180	65,675,789
2026-07-15	19.800	21.170	19.720	20.530	20.530	58,577,367
2026-07-14	20.110	20.490	19.310	19.860	19.860	51,092,551
2026-07-13	20.110	20.950	20.070	20.220	20.220	52,563,234
2026-07-10	18.230	21.280	18.030	20.460	20.460	71,938,781
2026-07-09	18.420	19.090	17.640	18.340	18.340	32,000,900
2026-07-08	18.500	19.090	18.000	18.710	18.710	29,130,104
2026-07-07	19.130	19.560	18.500	18.680	18.680	28,426,246
2026-07-06	20.090	20.270	19.230	19.420	19.420	35,606,961
2026-07-03	20.510	21.050	19.880	20.220	20.220	36,521,852
2026-07-02	20.540	20.970	20.120	20.310	20.310	44,460,887
2026-07-01	18.650	20.840	18.330	20.500	20.500	60,958,684
2026-06-30	19.520	19.600	18.510	18.740	18.740	41,235,621
2026-06-29	18.890	20.110	18.890	19.520	19.520	46,255,414
2026-06-26	19.640	19.990	18.850	18.890	18.890	32,575,367
2026-06-25	18.930	20.200	18.730	19.830	19.830	45,055,488
2026-06-24	19.390	19.690	18.930	19.150	18.800	30,944,316
2026-06-23	19.660	20.080	19.220	19.390	19.036	40,603,137
2026-06-22	18.170	19.660	17.750	19.630	19.271	53,109,719
2026-06-18	18.250	19.080	18.100	18.240	17.907	39,057,026
2026-06-17	18.330	18.450	18.050	18.170	17.838	20,688,592
2026-06-16	18.830	18.930	18.340	18.430	18.093	30,827,742
2026-06-15	19.490	20.100	18.500	18.870	18.525	70,734,311
2026-06-12	16.810	20.120	16.750	19.790	19.428	92,230,513
2026-06-11	16.520	16.860	16.380	16.770	16.464	16,746,155
2026-06-10	16.480	16.830	16.380	16.640	16.336	17,593,199
2026-06-09	16.330	16.820	16.080	16.660	16.356	15,808,030
2026-06-08	16.510	16.760	15.970	16.250	15.953	17,399,501
2026-06-05	17.200	17.330	16.780	16.820	16.513	17,365,869
2026-06-04	17.030	17.190	16.830	16.930	16.621	16,571,127
2026-06-03	17.500	17.670	17.030	17.170	16.856	20,517,923
2026-06-02	18.190	18.330	17.580	17.670	17.347	23,833,168
2026-06-01	17.750	18.520	17.650	18.190	17.858	31,739,412
2026-05-29	17.980	18.790	17.580	17.660	17.337	30,114,112
2026-05-28	17.790	18.100	17.390	17.800	17.475	21,453,118
2026-05-27	18.000	18.080	17.490	17.610	17.288	18,226,825
2026-05-26	18.130	18.230	17.670	18.080	17.750	20,666,415
2026-05-25	18.350	19.220	18.110	18.310	17.975	23,799,412
2026-05-22	18.250	18.550	17.880	18.320	17.985	21,469,192
2026-05-21	18.590	19.330	18.160	18.160	17.828	29,184,934
2026-05-20	18.700	18.910	18.180	18.500	18.162	23,551,142
2026-05-19	18.870	19.640	18.700	18.970	18.623	31,181,329
2026-05-18	18.530	19.020	18.380	18.660	18.319	23,076,050
2026-05-15	18.890	19.330	18.540	18.730	18.388	35,402,330
2026-05-14	20.410	20.480	18.830	18.830	18.486	49,494,139
2026-05-13	20.240	20.530	19.980	20.260	19.890	27,861,025
2026-05-12	20.960	21.000	20.140	20.230	19.860	41,467,605
2026-05-11	21.090	21.410	20.580	21.120	20.734	64,605,622
2026-05-08	21.020	22.400	20.900	21.090	20.705	74,172,167
2026-05-07	20.440	20.680	20.030	20.500	20.125	34,171,498
2026-05-06	19.420	20.760	19.400	20.040	19.674	39,620,901
2026-04-30	19.480	19.600	19.010	19.340	18.987	21,213,410
2026-04-29	18.820	19.860	18.610	19.490	19.134	33,526,372
2026-04-28	19.180	19.960	18.820	18.960	18.614	38,130,024
2026-04-27	18.980	19.190	18.460	18.950	18.604	17,987,476

← NewerPage 2 of 3 · 121 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.