Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.640	15.850	15.480	15.770	15.482	13,271,532
2025-10-24	15.580	15.830	15.390	15.480	15.197	14,636,645
2025-10-23	15.190	15.250	14.950	15.210	14.932	9,238,383
2025-10-22	15.290	15.350	15.190	15.210	14.932	5,348,435
2025-10-21	15.110	15.360	15.080	15.300	15.020	7,796,809
2025-10-20	15.100	15.230	15.040	15.110	14.834	6,545,462
2025-10-17	15.400	15.600	14.950	14.960	14.687	11,400,627
2025-10-16	15.550	15.610	15.360	15.390	15.109	8,571,600
2025-10-15	15.400	15.670	15.190	15.630	15.344	10,142,746
2025-10-14	15.780	15.900	15.310	15.320	15.040	14,758,260
2025-10-13	15.410	15.880	15.350	15.700	15.413	13,578,382
2025-10-10	16.300	16.360	15.990	16.010	15.717	10,590,909
2025-10-09	16.480	16.550	16.150	16.400	16.100	12,194,110
2025-09-30	15.950	16.510	15.950	16.380	16.081	13,852,916
2025-09-29	15.720	16.030	15.500	15.940	15.649	11,016,168
2025-09-26	16.000	16.020	15.670	15.670	15.384	10,746,771
2025-09-25	15.990	16.400	15.910	16.130	15.835	16,504,413
2025-09-24	15.600	16.050	15.450	16.020	15.727	14,964,601
2025-09-23	16.060	16.120	15.330	15.620	15.335	19,325,596
2025-09-22	16.120	16.230	15.910	16.050	15.757	12,066,246
2025-09-19	16.400	16.520	16.060	16.110	15.816	16,440,942
2025-09-18	16.890	17.040	16.200	16.390	16.090	24,970,073
2025-09-17	17.120	17.200	16.800	16.840	16.532	15,002,618
2025-09-16	17.290	17.370	16.960	17.110	16.797	16,361,263
2025-09-15	17.320	17.630	17.110	17.370	17.053	20,546,201
2025-09-12	17.300	17.770	17.290	17.420	17.102	28,865,848
2025-09-11	16.920	17.180	16.410	17.180	16.866	23,202,836
2025-09-10	17.250	17.680	16.990	17.070	16.758	22,191,536
2025-09-09	17.670	17.710	17.120	17.270	16.954	23,554,245
2025-09-08	16.900	17.900	16.810	17.790	17.465	39,349,884
2025-09-05	16.560	16.980	16.540	16.940	16.630	19,982,416
2025-09-04	16.960	17.220	16.280	16.560	16.257	24,575,398
2025-09-03	17.360	17.440	16.750	16.860	16.552	23,769,471
2025-09-02	18.030	18.060	17.010	17.300	16.984	38,226,889
2025-09-01	18.150	18.850	17.970	18.070	17.740	49,277,548
2025-08-29	17.490	18.500	17.010	18.150	17.818	65,181,700
2025-08-28	17.210	17.770	16.900	17.500	17.180	56,286,486
2025-08-27	16.830	19.190	16.830	17.490	17.170	81,347,274
2025-08-26	16.550	16.710	16.250	16.530	16.228	24,420,863
2025-08-25	16.680	16.750	16.380	16.630	16.326	26,101,549
2025-08-22	16.220	16.630	16.130	16.600	16.297	27,846,470
2025-08-21	16.280	16.500	16.150	16.210	15.914	21,515,572
2025-08-20	16.380	16.420	15.880	16.390	16.090	20,640,716
2025-08-19	16.550	16.660	16.350	16.380	16.081	17,185,349
2025-08-18	16.350	16.610	16.200	16.540	16.238	26,439,965
2025-08-15	15.710	16.240	15.710	16.170	15.875	23,020,459
2025-08-14	16.130	16.270	15.720	15.790	15.501	21,903,791
2025-08-13	16.010	16.200	15.820	16.050	15.757	21,314,810
2025-08-12	16.050	16.170	15.850	15.950	15.659	14,382,943
2025-08-11	15.660	16.120	15.660	16.060	15.767	18,344,552
2025-08-08	16.000	16.030	15.630	15.800	15.511	24,082,265
2025-08-07	16.080	16.880	15.990	16.070	15.776	35,709,339
2025-08-06	16.150	16.460	15.920	16.060	15.767	19,674,931
2025-08-05	16.100	16.380	15.880	16.150	15.855	22,036,722
2025-08-04	16.030	16.180	15.720	16.100	15.806	20,332,482
2025-08-01	16.270	16.540	15.940	16.200	15.904	26,108,848
2025-07-31	15.760	16.580	15.750	16.100	15.806	37,938,945
2025-07-30	16.020	16.240	15.690	15.850	15.560	20,237,800
2025-07-29	15.950	16.170	15.700	16.170	15.875	22,413,909
2025-07-28	16.070	16.250	15.900	15.970	15.678	21,932,245

← NewerPage 5 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.