Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	29.510	29.590	28.960	29.490	26.114	6,172,224
2022-02-08	29.470	29.600	28.900	29.570	26.185	5,122,476
2022-02-07	29.800	30.150	29.210	29.320	25.963	8,520,519
2022-01-28	29.220	29.560	28.380	29.250	25.901	7,528,440
2022-01-27	29.680	29.760	28.720	28.880	25.574	8,400,221
2022-01-26	30.000	30.050	29.000	29.180	25.839	7,251,883
2022-01-25	31.350	31.460	29.780	29.800	26.388	9,320,516
2022-01-24	31.350	31.830	30.940	31.350	27.761	8,105,207
2022-01-21	33.800	33.800	31.460	31.660	28.035	15,571,910
2022-01-20	34.330	35.590	33.630	34.690	30.718	14,550,280
2022-01-19	33.550	34.460	33.550	33.910	30.028	9,860,439
2022-01-18	36.300	36.300	33.640	33.900	30.019	22,961,061
2022-01-17	38.740	38.740	36.720	37.080	32.835	28,465,830
2022-01-14	35.070	39.210	35.070	38.760	34.322	34,576,520
2022-01-13	35.490	36.870	35.210	35.710	31.622	20,280,463
2022-01-12	34.800	36.260	34.340	35.550	31.480	16,744,157
2022-01-11	35.500	35.500	34.220	35.020	31.011	14,898,675
2022-01-10	34.600	35.410	33.810	35.310	31.267	16,821,357
2022-01-07	32.800	33.820	32.680	33.310	29.496	8,606,448
2022-01-06	32.690	32.960	32.520	32.760	29.009	4,325,883
2022-01-05	33.120	33.370	32.540	32.690	28.947	5,816,803
2022-01-04	33.850	34.250	33.000	33.270	29.461	9,361,660
2021-12-31	33.080	33.960	33.080	33.570	29.727	7,528,278
2021-12-30	32.840	33.480	32.510	33.080	29.293	6,691,451
2021-12-29	32.320	33.350	31.830	32.800	29.045	9,713,675
2021-12-28	32.570	33.680	31.500	32.500	28.779	12,410,528
2021-12-27	31.400	31.850	31.390	31.550	27.938	3,789,212
2021-12-24	31.990	31.990	31.330	31.410	27.814	4,182,156
2021-12-23	31.530	32.050	31.360	31.910	28.257	4,217,721
2021-12-22	31.910	32.210	31.790	31.830	28.186	4,295,846
2021-12-21	32.320	32.520	31.800	31.960	28.301	6,204,429
2021-12-20	32.000	33.500	32.000	32.430	28.717	8,018,727
2021-12-17	32.150	32.610	31.890	32.280	28.584	4,723,719
2021-12-16	32.670	33.000	32.000	32.100	28.425	6,173,208
2021-12-15	33.350	34.070	32.730	32.870	29.107	7,162,118
2021-12-14	32.830	34.500	32.800	33.650	29.797	11,628,086
2021-12-13	33.010	33.660	32.560	32.620	28.885	7,601,875
2021-12-10	32.200	32.730	31.890	32.510	28.788	7,685,565
2021-12-09	32.500	32.590	32.020	32.140	28.460	8,173,916
2021-12-08	32.510	32.580	31.660	32.370	28.664	4,589,120
2021-12-07	32.250	32.680	32.100	32.250	28.558	3,528,630
2021-12-06	32.400	32.600	31.800	32.090	28.416	5,049,057
2021-12-03	32.700	32.980	32.230	32.620	28.885	4,411,126
2021-12-02	33.010	33.750	32.720	32.780	29.027	5,849,150
2021-12-01	33.680	33.820	32.980	33.030	29.248	7,082,065
2021-11-30	33.510	34.090	33.200	33.820	29.948	9,409,215
2021-11-29	34.800	35.780	33.320	34.150	30.240	12,723,807
2021-11-26	35.210	35.350	33.600	33.610	29.762	8,340,005
2021-11-25	34.210	35.460	34.180	34.700	30.727	10,079,510
2021-11-24	32.800	34.130	32.730	33.940	30.054	8,899,075
2021-11-23	32.800	33.230	32.510	32.910	29.142	4,333,137
2021-11-22	33.200	33.300	32.440	32.750	29.001	5,657,276
2021-11-19	32.010	32.940	31.850	32.800	29.045	4,526,330
2021-11-18	33.300	33.300	32.000	32.050	28.381	5,162,206
2021-11-17	33.010	34.080	32.650	32.900	29.133	7,804,161
2021-11-16	33.190	33.350	32.590	32.860	29.098	6,509,247
2021-11-15	31.470	34.140	31.380	33.200	29.399	11,498,262
2021-11-12	31.890	32.070	31.400	31.470	27.867	3,687,233
2021-11-11	32.420	32.420	31.510	31.860	28.212	5,194,265
2021-11-10	31.810	32.520	31.750	32.280	28.584	5,951,859

← NewerPage 20 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.