Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	13.600	13.870	13.400	13.680	13.202	17,977,976
2025-04-25	14.300	14.670	13.750	13.750	13.269	33,607,980
2025-04-24	14.200	14.300	13.770	13.800	13.318	12,453,200
2025-04-23	14.090	14.370	14.060	14.180	13.684	15,889,000
2025-04-22	14.200	14.280	13.910	13.990	13.501	12,755,300
2025-04-21	13.660	14.220	13.570	14.200	13.704	11,583,130
2025-04-18	13.870	14.020	13.590	13.690	13.212	8,995,700
2025-04-17	13.570	14.150	13.550	13.790	13.308	13,240,580
2025-04-16	14.030	14.080	13.520	13.660	13.183	14,783,323
2025-04-15	14.200	14.280	14.010	14.120	13.627	10,177,066
2025-04-14	14.350	14.490	14.190	14.270	13.771	15,155,000
2025-04-11	14.000	14.450	13.900	14.170	13.675	18,444,006
2025-04-10	14.050	14.420	13.980	14.010	13.520	21,065,800
2025-04-09	13.200	13.790	12.360	13.700	13.221	28,420,846
2025-04-08	12.830	13.730	12.830	13.320	12.855	32,736,907
2025-04-07	14.250	14.880	12.450	12.630	12.189	35,861,091
2025-04-03	15.570	15.930	15.390	15.560	15.016	12,055,900
2025-04-02	15.680	15.940	15.630	15.760	15.209	13,872,400
2025-04-01	15.950	16.330	15.750	15.760	15.209	24,414,796
2025-03-31	15.880	15.960	15.240	15.880	15.325	19,496,299
2025-03-28	15.900	16.250	15.850	15.880	15.325	15,244,466
2025-03-27	16.200	16.300	15.780	16.060	15.499	18,347,000
2025-03-26	16.330	16.730	15.980	16.230	15.663	28,207,172
2025-03-25	15.930	16.990	15.690	16.440	15.865	44,478,448
2025-03-24	16.230	16.290	15.550	15.870	15.315	19,124,711
2025-03-21	16.640	16.650	15.980	16.000	15.441	25,752,977
2025-03-20	16.710	16.900	16.450	16.750	16.165	20,105,806
2025-03-19	16.860	17.220	16.700	16.810	16.223	22,033,723
2025-03-18	17.200	17.550	17.010	17.050	16.454	22,919,359
2025-03-17	17.340	17.390	17.010	17.140	16.541	23,272,249
2025-03-14	17.500	17.560	16.910	17.400	16.792	32,887,462
2025-03-13	17.350	17.450	16.880	17.260	16.657	32,650,051
2025-03-12	17.860	18.070	17.300	17.320	16.715	47,822,716
2025-03-11	17.710	18.370	17.630	17.850	17.226	62,844,901
2025-03-10	19.800	19.800	18.130	18.500	17.853	105,012,413
2025-03-07	18.710	18.880	17.760	17.950	17.323	59,972,785
2025-03-06	17.870	19.000	17.800	18.440	17.796	69,507,957
2025-03-05	17.790	18.040	17.430	17.840	17.217	41,998,637
2025-03-04	17.270	18.490	17.180	18.040	17.410	65,418,004
2025-03-03	16.590	17.950	16.500	17.480	16.869	64,753,526
2025-02-28	17.310	17.680	16.420	16.550	15.972	45,806,578
2025-02-27	17.900	18.060	17.390	17.580	16.966	48,629,472
2025-02-26	18.410	18.630	17.520	17.800	17.178	76,182,332
2025-02-25	18.240	19.410	17.900	18.660	18.008	79,855,501
2025-02-24	18.450	18.740	17.680	18.620	17.969	66,363,080
2025-02-21	18.970	19.180	18.370	18.800	18.143	86,493,192
2025-02-20	18.860	20.800	18.660	18.930	18.268	114,401,222
2025-02-19	17.500	19.880	16.710	18.910	18.249	122,448,808
2025-02-18	19.190	19.320	17.380	17.500	16.888	110,133,547
2025-02-17	19.100	21.750	19.000	19.820	19.127	166,640,263
2025-02-14	15.900	18.300	15.900	18.140	17.506	140,607,136
2025-02-13	14.500	15.680	14.210	15.250	14.717	88,243,821
2025-02-12	13.850	14.880	13.820	14.400	13.897	74,431,422
2025-02-11	14.580	14.580	13.800	13.940	13.453	84,438,254
2025-02-10	12.580	14.880	12.440	14.880	14.360	106,466,077
2025-02-07	11.250	12.750	11.200	12.400	11.967	49,006,311
2025-02-06	10.960	11.340	10.770	11.330	10.934	16,110,184
2025-02-05	10.580	11.130	10.520	10.970	10.587	16,084,171
2025-01-27	10.660	10.900	10.450	10.450	10.085	9,733,300
2025-01-24	10.570	10.700	10.470	10.680	10.307	7,819,738

← NewerPage 7 of 21 · 1,212 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.