Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.280	19.360	18.670	18.870	18.525	17,444,426
2026-04-23	19.660	19.980	19.230	19.370	19.016	22,618,900
2026-04-22	19.120	19.780	19.100	19.680	19.320	21,552,124
2026-04-21	19.500	19.640	19.070	19.260	18.908	22,582,373
2026-04-20	19.000	19.990	18.910	19.560	19.203	26,340,745
2026-04-17	18.960	19.340	18.760	19.100	18.751	19,671,995
2026-04-16	19.130	19.450	18.830	19.160	18.810	21,958,290
2026-04-15	19.010	19.180	18.700	18.890	18.545	17,238,393
2026-04-14	18.690	19.000	18.550	18.890	18.545	16,127,913
2026-04-13	18.510	18.670	18.400	18.480	18.142	13,522,564
2026-04-10	18.830	19.100	18.700	18.750	18.407	17,599,300
2026-04-09	19.150	19.290	18.620	18.670	18.329	26,277,658
2026-04-08	18.980	19.700	18.800	19.650	19.291	30,841,279
2026-04-07	18.360	18.630	18.230	18.410	18.074	14,163,466
2026-04-03	18.690	18.810	18.200	18.200	17.867	16,694,052
2026-04-02	19.100	19.210	18.650	18.810	18.466	19,738,531
2026-04-01	18.920	19.490	18.630	19.200	18.849	26,399,458
2026-03-31	18.640	19.160	18.460	18.460	18.123	17,857,630
2026-03-30	18.200	18.870	18.200	18.740	18.398	19,740,988
2026-03-27	17.820	18.660	17.820	18.500	18.162	18,101,236
2026-03-26	18.370	18.590	17.910	18.000	17.671	21,182,245
2026-03-25	18.380	19.100	18.180	18.590	18.250	33,255,098
2026-03-24	17.690	18.040	17.560	18.020	17.691	21,131,394
2026-03-23	18.420	18.620	17.200	17.320	17.003	26,392,516
2026-03-20	19.270	19.520	18.560	18.600	18.260	17,829,068
2026-03-19	19.510	19.670	19.100	19.180	18.830	15,872,648
2026-03-18	19.590	19.940	19.530	19.870	19.507	13,140,953
2026-03-17	20.110	20.200	19.550	19.610	19.252	14,512,855
2026-03-16	20.120	20.280	19.770	20.040	19.674	14,121,017
2026-03-13	20.370	20.450	20.130	20.200	19.831	15,532,310
2026-03-12	20.900	21.030	20.420	20.480	20.106	15,297,344
2026-03-11	21.050	21.460	20.750	20.990	20.606	22,812,989
2026-03-10	21.440	21.510	20.750	21.040	20.656	20,667,617
2026-03-09	20.500	21.080	20.000	20.950	20.567	21,766,981
2026-03-06	20.720	21.470	20.560	21.060	20.675	17,625,357
2026-03-05	21.050	21.290	20.650	20.850	20.469	17,893,856
2026-03-04	20.740	21.110	20.400	20.500	20.125	22,869,581
2026-03-03	22.570	22.690	20.800	20.960	20.577	30,747,116
2026-03-02	22.500	23.050	22.160	22.400	21.991	24,874,549
2026-02-27	22.810	23.350	22.650	23.210	22.786	20,564,001
2026-02-26	23.210	23.230	22.630	22.810	22.393	23,533,226
2026-02-25	23.110	23.650	22.950	23.250	22.825	32,278,172
2026-02-24	24.800	24.990	22.600	22.860	22.442	39,485,010
2026-02-13	24.410	25.580	24.070	24.120	23.679	34,881,320
2026-02-12	24.220	24.680	23.800	24.390	23.944	25,814,181
2026-02-11	25.020	25.340	24.000	24.030	23.591	30,236,054
2026-02-10	24.920	25.500	24.630	24.910	24.455	38,259,741
2026-02-09	24.400	25.010	23.830	24.950	24.494	36,562,408
2026-02-06	23.880	24.290	23.460	23.560	23.129	27,914,659
2026-02-05	24.100	24.660	23.870	24.120	23.679	28,992,169
2026-02-04	24.500	25.170	24.240	25.010	24.553	37,512,772
2026-02-03	23.580	25.090	23.380	24.730	24.278	44,724,473
2026-02-02	23.900	24.350	23.140	23.180	22.756	37,330,645
2026-01-30	24.800	25.130	23.800	23.890	23.453	48,624,577
2026-01-29	24.020	26.670	23.650	25.050	24.592	78,344,622
2026-01-28	25.620	25.880	24.150	24.320	23.876	68,361,124
2026-01-27	26.800	27.240	25.010	25.970	25.495	64,609,974
2026-01-26	27.390	27.650	25.810	26.230	25.751	72,733,293
2026-01-23	26.710	28.150	26.420	27.350	26.850	85,548,092
2026-01-22	26.580	27.250	26.000	26.380	25.898	57,048,790

← NewerPage 3 of 5 · 243 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.