Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.560	10.750	10.530	10.550	10.181	9,447,794
2025-01-22	10.560	10.590	10.370	10.450	10.085	5,677,121
2025-01-21	10.780	10.800	10.500	10.600	10.230	6,110,618
2025-01-20	10.780	10.910	10.710	10.730	10.355	7,104,900
2025-01-17	10.650	10.750	10.550	10.640	10.268	6,170,764
2025-01-16	10.750	10.770	10.580	10.690	10.316	8,953,063
2025-01-15	10.700	10.760	10.540	10.630	10.259	7,969,423
2025-01-14	10.380	10.750	10.380	10.740	10.365	10,673,340
2025-01-13	10.280	10.420	10.170	10.380	10.017	7,986,000
2025-01-10	10.670	10.800	10.370	10.380	10.017	11,516,483
2025-01-09	10.610	11.090	10.520	10.760	10.384	15,720,390
2025-01-08	10.830	10.920	10.500	10.690	10.316	10,975,694
2025-01-07	10.980	10.990	10.710	10.880	10.500	8,688,300
2025-01-06	10.820	11.150	10.770	11.000	10.616	10,199,944
2025-01-03	11.090	11.150	10.770	10.820	10.442	11,189,807
2025-01-02	11.350	11.400	10.960	11.040	10.654	9,527,687
2024-12-31	11.790	11.860	11.350	11.350	10.953	10,832,020
2024-12-30	11.900	11.910	11.710	11.800	11.388	7,965,720
2024-12-27	11.890	12.070	11.780	11.940	11.523	8,826,264
2024-12-26	12.080	12.180	11.910	11.920	11.503	10,515,174
2024-12-25	12.200	12.290	11.960	12.140	11.716	7,995,348
2024-12-24	12.050	12.170	11.970	12.110	11.687	8,027,519
2024-12-23	12.470	12.490	12.000	12.020	11.600	12,628,229
2024-12-20	12.660	12.780	12.460	12.490	12.054	11,554,450
2024-12-19	12.650	12.710	12.440	12.680	12.237	8,995,944
2024-12-18	12.770	12.850	12.640	12.750	12.304	6,620,236
2024-12-17	13.000	13.040	12.680	12.680	12.237	9,420,321
2024-12-16	13.150	13.210	12.900	13.040	12.584	9,829,790
2024-12-13	13.420	13.450	13.050	13.140	12.681	16,093,877
2024-12-12	13.400	13.540	13.310	13.480	13.009	11,205,553
2024-12-11	13.350	13.560	13.300	13.450	12.980	10,397,589
2024-12-10	13.720	13.880	13.320	13.330	12.864	19,708,612
2024-12-09	13.280	13.450	13.050	13.230	12.768	17,527,937
2024-12-06	12.660	13.120	12.660	13.090	12.633	16,382,502
2024-12-05	12.480	12.750	12.420	12.690	12.247	9,571,177
2024-12-04	12.810	12.850	12.460	12.520	12.082	11,725,040
2024-12-03	12.980	12.990	12.710	12.870	12.420	12,533,300
2024-12-02	12.780	13.080	12.710	12.980	12.526	13,181,207
2024-11-29	12.630	12.930	12.460	12.790	12.343	14,192,228
2024-11-28	12.710	12.810	12.560	12.700	12.256	12,588,800
2024-11-27	12.610	12.750	12.250	12.720	12.275	17,100,627
2024-11-26	12.650	13.060	12.630	12.690	12.247	15,290,766
2024-11-25	13.100	13.250	12.400	12.700	12.256	22,335,666
2024-11-22	13.190	13.300	12.380	12.390	11.957	16,824,927
2024-11-21	13.390	13.460	13.080	13.250	12.787	10,205,485
2024-11-20	13.190	13.480	13.150	13.430	12.961	12,927,245
2024-11-19	13.000	13.230	12.860	13.230	12.768	11,909,209
2024-11-18	13.110	13.300	12.810	12.920	12.468	14,028,173
2024-11-15	13.480	13.600	13.020	13.060	12.604	15,914,799
2024-11-14	13.990	14.080	13.400	13.470	12.999	19,083,580
2024-11-13	14.450	14.580	13.880	14.110	13.617	23,343,386
2024-11-12	14.420	15.130	14.390	14.530	14.022	38,816,853
2024-11-11	13.700	14.340	13.650	14.290	13.791	31,239,056
2024-11-08	13.580	13.840	13.420	13.510	13.038	18,941,270
2024-11-07	13.030	13.550	12.960	13.530	13.057	17,472,400
2024-11-06	13.110	13.300	12.960	13.110	12.652	17,055,155
2024-11-05	12.570	13.130	12.420	13.100	12.642	19,349,824
2024-11-04	12.380	12.720	12.290	12.570	12.131	11,283,681
2024-11-01	12.610	12.700	12.240	12.310	11.880	14,541,003
2024-10-31	12.690	12.910	12.600	12.700	12.256	13,214,218

← NewerPage 8 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.