Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	12.750	12.980	12.500	12.730	12.285	15,168,362
2024-10-29	13.400	13.660	12.820	12.860	12.411	25,832,619
2024-10-28	12.980	13.160	12.870	13.100	12.642	13,303,626
2024-10-25	12.720	13.140	12.690	12.980	12.526	16,486,139
2024-10-24	12.920	13.150	12.690	12.750	12.304	14,348,331
2024-10-23	13.170	13.300	12.980	13.030	12.575	16,433,501
2024-10-22	13.010	13.290	12.800	13.190	12.729	16,654,335
2024-10-21	12.950	13.150	12.820	12.950	12.497	17,201,081
2024-10-18	12.350	13.250	12.260	12.830	12.382	20,757,281
2024-10-17	12.540	12.740	12.330	12.350	11.918	12,086,180
2024-10-16	12.330	12.790	12.320	12.510	12.073	12,569,413
2024-10-15	13.110	13.130	12.600	12.610	12.169	16,154,206
2024-10-14	12.750	13.210	12.480	13.100	12.642	21,716,148
2024-10-11	13.280	13.300	12.360	12.560	12.121	21,961,166
2024-10-10	13.410	14.030	13.070	13.300	12.835	31,978,795
2024-10-09	14.090	14.450	13.000	13.020	12.565	44,953,712
2024-10-08	16.150	16.300	14.100	15.070	14.543	57,596,415
2024-09-30	12.410	13.740	12.410	13.650	13.173	49,989,245
2024-09-27	11.150	12.350	11.140	11.920	11.503	41,649,141
2024-09-26	9.790	10.770	9.720	10.760	10.384	28,536,412
2024-09-25	9.550	10.110	9.550	9.780	9.438	25,269,963
2024-09-24	9.030	9.450	9.020	9.450	9.120	15,569,902
2024-09-23	9.020	9.160	8.970	9.020	8.705	7,725,544
2024-09-20	9.100	9.140	8.900	8.960	8.647	9,559,860
2024-09-19	9.550	9.820	9.490	9.680	8.714	11,598,967
2024-09-18	9.730	9.760	9.330	9.520	8.570	10,134,920
2024-09-13	9.910	9.910	9.730	9.730	8.759	6,636,045
2024-09-12	9.980	10.140	9.910	9.920	8.931	8,481,326
2024-09-11	9.860	10.020	9.830	9.950	8.958	6,709,400
2024-09-10	9.980	10.010	9.720	9.920	8.931	8,882,800
2024-09-09	9.890	10.200	9.890	9.960	8.967	11,920,896
2024-09-06	10.170	10.180	9.880	9.900	8.913	7,790,200
2024-09-05	9.970	10.200	9.940	10.180	9.165	10,146,100
2024-09-04	9.930	10.150	9.880	9.940	8.949	9,142,800
2024-09-03	9.940	10.160	9.750	9.990	8.994	15,485,168
2024-09-02	10.520	10.550	9.960	9.980	8.985	16,475,425
2024-08-30	10.430	10.840	10.340	10.530	9.480	15,561,458
2024-08-29	10.180	10.550	10.130	10.450	9.408	12,014,458
2024-08-28	10.510	10.600	10.170	10.190	9.174	13,589,700
2024-08-27	10.570	10.800	10.420	10.580	9.525	9,814,526
2024-08-26	11.000	11.070	10.390	10.590	9.534	16,170,544
2024-08-23	11.000	11.130	10.780	11.070	9.966	10,433,463
2024-08-22	11.580	11.640	10.970	11.020	9.921	10,654,200
2024-08-21	11.740	11.760	11.520	11.560	10.407	5,644,800
2024-08-20	12.190	12.280	11.770	11.800	10.623	7,997,864
2024-08-19	12.380	12.680	12.160	12.220	11.001	9,550,660
2024-08-16	12.200	12.560	11.890	12.430	11.190	13,982,200
2024-08-15	12.250	12.500	12.090	12.240	11.019	6,638,400
2024-08-14	12.330	12.360	12.030	12.170	10.956	6,271,660
2024-08-13	12.590	12.610	12.210	12.410	11.172	8,593,804
2024-08-12	12.520	12.960	12.310	12.660	11.397	13,217,349
2024-08-09	12.700	12.770	12.230	12.230	11.010	7,823,244
2024-08-08	12.610	12.850	12.570	12.660	11.397	6,320,009
2024-08-07	12.850	12.850	12.620	12.630	11.370	5,883,831
2024-08-06	12.560	13.080	12.560	12.890	11.604	10,716,700
2024-08-05	12.490	12.840	12.450	12.460	11.217	8,426,164
2024-08-02	12.410	12.930	12.380	12.530	11.280	8,160,787
2024-08-01	12.560	12.630	12.400	12.490	11.244	4,499,835
2024-07-31	12.010	12.590	11.930	12.550	11.298	9,057,396
2024-07-30	11.900	12.130	11.870	12.040	10.839	3,878,380

← NewerPage 9 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.