Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	16.150	16.400	15.870	16.040	15.747	36,478,519
2025-07-24	15.730	16.150	15.680	16.050	15.757	29,642,058
2025-07-23	15.500	16.180	15.410	15.680	15.393	30,573,177
2025-07-22	15.900	16.000	15.480	15.570	15.285	28,190,177
2025-07-21	15.960	16.430	15.620	16.030	15.737	31,666,284
2025-07-18	15.940	16.620	15.800	15.870	15.580	47,852,266
2025-07-17	15.130	15.730	15.060	15.670	15.384	32,242,657
2025-07-16	15.150	15.300	14.960	15.190	14.912	24,704,903
2025-07-15	15.000	15.370	14.450	15.210	14.932	34,222,253
2025-07-14	15.240	15.280	14.830	14.910	14.638	16,120,747
2025-07-11	14.840	15.250	14.810	15.150	14.873	23,820,062
2025-07-10	14.720	15.230	14.600	14.820	14.549	20,337,657
2025-07-09	14.700	15.120	14.650	14.760	14.490	16,349,063
2025-07-08	14.500	14.900	14.430	14.760	14.490	18,662,424
2025-07-07	14.530	14.920	14.430	14.500	14.235	14,236,900
2025-07-04	14.670	14.980	14.530	14.600	14.333	15,328,512
2025-07-03	14.700	14.790	14.610	14.650	14.382	11,235,100
2025-07-02	14.900	14.980	14.630	14.760	14.490	13,314,100
2025-07-01	14.970	15.260	14.780	14.980	14.706	17,036,645
2025-06-30	14.840	14.980	14.690	14.900	14.628	22,151,100
2025-06-27	14.450	15.530	14.340	14.920	14.647	31,915,458
2025-06-26	14.690	15.010	14.440	14.450	14.186	17,299,357
2025-06-25	14.160	14.640	14.020	14.560	14.294	17,907,246
2025-06-24	13.910	14.200	13.880	14.160	13.901	9,704,900
2025-06-23	13.610	14.060	13.520	13.930	13.675	10,591,100
2025-06-20	13.780	13.920	13.550	13.590	13.342	9,201,113
2025-06-19	14.180	14.250	13.750	13.810	13.558	12,541,600
2025-06-18	14.430	14.550	14.100	14.200	13.941	14,206,310
2025-06-17	14.860	15.110	14.590	14.720	14.206	15,047,600
2025-06-16	14.900	14.920	14.560	14.810	14.292	17,054,516
2025-06-13	14.800	15.230	14.700	15.110	14.582	30,623,208
2025-06-12	14.800	14.950	14.630	14.890	14.370	16,413,200
2025-06-11	14.980	15.180	14.780	14.830	14.312	18,974,299
2025-06-10	15.520	15.570	14.800	14.990	14.466	23,017,500
2025-06-09	14.900	15.850	14.890	15.310	14.775	25,474,886
2025-06-06	15.240	15.330	14.830	14.940	14.418	16,995,318
2025-06-05	14.950	15.370	14.730	15.320	14.785	22,306,942
2025-06-04	14.820	15.190	14.560	14.970	14.447	20,574,236
2025-06-03	14.180	14.830	14.130	14.740	14.225	20,097,107
2025-05-30	14.420	14.520	14.260	14.280	13.781	11,435,926
2025-05-29	13.950	14.550	13.950	14.510	14.003	18,292,890
2025-05-28	14.250	14.260	13.890	13.960	13.472	11,056,553
2025-05-27	14.190	14.310	13.970	14.270	13.771	13,790,338
2025-05-26	14.400	14.470	14.020	14.190	13.694	17,360,135
2025-05-23	14.790	14.810	14.460	14.470	13.964	27,660,939
2025-05-22	14.680	14.690	14.200	14.250	13.752	18,128,700
2025-05-21	14.610	15.420	14.580	14.760	14.244	28,111,020
2025-05-20	14.560	14.800	14.510	14.630	14.119	14,739,069
2025-05-19	14.810	14.850	14.410	14.670	14.157	13,565,813
2025-05-16	14.900	15.120	14.810	14.850	14.331	12,468,545
2025-05-15	15.560	15.770	14.950	14.980	14.456	20,860,023
2025-05-14	15.530	16.170	15.370	15.670	15.122	35,373,383
2025-05-13	14.670	15.980	14.600	15.710	15.161	53,608,826
2025-05-12	14.360	14.580	14.270	14.510	14.003	13,964,469
2025-05-09	14.720	14.820	14.120	14.270	13.771	15,630,955
2025-05-08	14.660	15.040	14.600	14.750	14.235	15,609,628
2025-05-07	14.970	15.070	14.550	14.800	14.283	23,136,787
2025-05-06	14.090	14.960	14.090	14.740	14.225	27,781,240
2025-04-30	13.900	14.190	13.780	14.030	13.540	17,220,490
2025-04-29	13.530	14.040	13.470	13.880	13.395	17,985,816

← NewerPage 6 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.