Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.780	28.270	24.780	26.460	25.976	79,630,150
2026-01-20	26.350	26.680	24.850	25.060	24.602	69,140,841
2026-01-19	26.220	27.390	25.440	25.620	25.152	74,347,016
2026-01-16	28.300	28.470	25.270	25.270	24.808	106,099,381
2026-01-15	28.300	29.970	27.900	29.000	28.470	126,185,239
2026-01-14	28.870	33.300	27.510	29.500	28.961	214,184,166
2026-01-13	31.270	31.270	28.480	29.160	28.627	151,601,948
2026-01-12	25.000	26.060	25.000	26.060	25.584	53,348,166
2026-01-09	18.850	21.720	18.800	21.720	21.323	104,320,724
2026-01-08	17.160	18.460	17.030	18.100	17.769	45,718,783
2026-01-07	17.390	17.540	16.990	17.140	16.827	24,215,355
2026-01-06	17.000	17.840	16.880	17.570	17.249	38,189,543
2026-01-05	15.900	17.150	15.870	17.130	16.817	39,049,527
2025-12-31	15.490	16.040	15.450	15.850	15.560	17,518,066
2025-12-30	15.510	15.580	15.350	15.420	15.138	8,381,167
2025-12-29	15.670	15.790	15.480	15.550	15.266	8,972,523
2025-12-26	15.750	15.950	15.600	15.710	15.423	9,883,413
2025-12-25	15.500	15.860	15.460	15.820	15.531	12,879,335
2025-12-24	15.510	15.590	15.420	15.570	15.285	11,225,440
2025-12-23	15.790	15.840	15.450	15.500	15.217	16,150,009
2025-12-22	16.120	16.190	15.750	15.760	15.472	21,514,538
2025-12-19	16.110	16.560	16.050	16.240	15.943	28,786,173
2025-12-18	15.200	16.680	15.140	16.450	16.149	44,734,561
2025-12-17	14.550	15.580	14.550	15.140	14.863	25,702,458
2025-12-16	14.710	14.780	14.480	14.540	14.274	7,490,000
2025-12-15	14.940	14.980	14.710	14.710	14.441	8,598,744
2025-12-12	15.080	15.110	14.900	15.030	14.755	7,273,641
2025-12-11	15.400	15.460	15.000	15.030	14.755	8,727,700
2025-12-10	15.080	15.400	15.010	15.360	15.079	9,344,422
2025-12-09	15.600	15.600	15.080	15.140	14.863	11,675,806
2025-12-08	15.290	15.350	15.140	15.180	14.903	7,728,513
2025-12-05	15.070	15.280	14.840	15.250	14.971	10,104,126
2025-12-04	15.260	15.300	14.980	15.040	14.765	9,401,350
2025-12-03	15.680	15.760	15.220	15.260	14.981	11,721,170
2025-12-02	15.640	15.750	15.380	15.670	15.384	12,531,200
2025-12-01	15.860	15.900	15.580	15.660	15.374	12,540,822
2025-11-28	15.820	16.000	15.700	15.880	15.590	10,479,700
2025-11-27	16.230	16.300	15.750	15.760	15.472	17,231,986
2025-11-26	16.020	17.140	16.020	16.240	15.943	35,395,999
2025-11-25	15.740	16.350	15.730	16.010	15.717	19,089,324
2025-11-24	15.260	15.810	15.220	15.670	15.384	14,012,554
2025-11-21	15.640	15.850	15.070	15.220	14.942	15,069,078
2025-11-20	16.210	16.290	15.710	15.720	15.433	16,161,747
2025-11-19	16.820	16.820	16.050	16.220	15.924	20,582,904
2025-11-18	16.150	16.850	16.120	16.780	16.473	24,890,959
2025-11-17	16.410	16.430	16.100	16.160	15.865	11,394,750
2025-11-14	16.430	16.810	16.410	16.450	16.149	13,349,407
2025-11-13	16.560	16.610	16.330	16.580	16.277	10,294,120
2025-11-12	16.460	16.710	16.320	16.610	16.306	14,265,216
2025-11-11	16.450	16.520	16.330	16.510	16.208	8,835,160
2025-11-10	16.150	16.530	16.120	16.480	16.179	12,655,184
2025-11-07	16.080	16.270	15.960	16.110	15.816	9,104,300
2025-11-06	16.500	16.550	16.070	16.150	15.855	10,767,600
2025-11-05	16.220	16.780	16.200	16.340	16.041	13,222,700
2025-11-04	16.480	16.530	16.280	16.410	16.110	11,860,130
2025-11-03	16.500	16.860	16.390	16.560	16.257	18,327,731
2025-10-31	15.630	16.450	15.610	16.280	15.983	20,249,415
2025-10-30	15.740	15.980	15.490	15.670	15.384	12,180,763
2025-10-29	15.770	15.790	15.540	15.680	15.393	8,515,549
2025-10-28	15.680	15.970	15.520	15.790	15.501	8,791,316

← NewerPage 4 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.