Zhejiang DiAn Diagnostics Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	20.880	21.840	20.020	21.660	21.660	66,546,667
2026-10-22	22.400	22.510	21.160	21.160	21.160	63,570,019
2026-10-21	22.090	23.150	22.000	22.550	22.550	97,324,577
2026-10-20	18.830	21.790	18.260	21.790	21.790	88,329,554
2026-10-19	18.340	18.770	17.680	18.160	18.160	30,109,814
2026-10-16	19.510	20.030	18.420	18.630	18.630	39,078,513
2026-10-15	19.260	20.030	18.860	19.120	19.120	30,799,881
2026-10-14	20.260	20.380	19.560	19.680	19.680	28,050,561
2026-10-13	20.500	20.850	19.740	20.560	20.560	36,897,859
2026-10-12	21.370	21.920	20.630	21.000	21.000	55,100,484
2026-10-09	19.440	20.630	18.820	20.400	20.400	35,505,660
2026-10-08	21.000	21.160	19.510	19.730	19.730	27,903,703
2026-09-30	20.390	20.930	20.080	20.520	20.520	25,070,768
2026-09-29	20.200	20.790	20.020	20.190	20.190	22,567,393
2026-09-28	20.860	21.180	20.160	20.350	20.350	24,812,412
2026-09-24	21.000	21.600	20.680	20.790	20.790	29,748,561
2026-09-23	21.000	21.390	20.920	21.070	21.070	30,337,420
2026-09-22	20.140	21.600	20.140	21.180	21.180	48,843,570
2026-09-21	19.210	20.770	19.110	20.430	20.430	47,688,273
2026-09-18	19.100	19.650	18.760	19.010	19.010	39,289,785
2026-09-17	18.340	18.840	18.290	18.430	18.430	18,150,912
2026-09-16	17.950	18.720	17.910	18.510	18.510	25,182,588
2026-09-15	17.630	18.380	17.530	18.000	18.000	26,692,713
2026-09-14	16.880	17.770	16.780	17.650	17.650	20,866,789
2026-09-11	17.280	17.290	16.720	16.990	16.990	15,774,903
2026-09-10	17.510	17.510	17.100	17.310	17.310	16,806,656
2026-09-09	18.020	18.100	17.560	17.660	17.660	25,228,584
2026-09-08	18.000	18.290	17.720	18.190	18.190	25,213,377
2026-09-07	17.800	18.070	17.650	18.010	18.010	20,488,328
2026-09-04	17.850	18.610	17.640	17.780	17.780	29,212,699
2026-09-03	17.950	18.010	17.530	17.720	17.720	15,266,054
2026-09-02	18.300	18.370	17.850	17.850	17.850	18,584,334
2026-09-01	18.760	19.010	18.100	18.360	18.360	26,140,328
2026-08-31	18.390	18.510	17.860	18.460	18.460	25,734,545
2026-08-28	18.860	19.460	18.630	18.660	18.660	31,058,695
2026-08-27	19.010	19.380	18.650	18.820	18.820	27,892,283
2026-08-26	19.600	20.000	18.920	19.030	19.030	26,485,600
2026-08-25	19.840	19.850	18.820	19.460	19.460	33,992,332
2026-08-24	20.960	21.050	19.430	19.820	19.820	37,945,395
2026-08-21	20.800	21.850	20.280	20.650	20.650	50,295,879
2026-08-20	20.390	21.480	20.040	20.870	20.870	53,963,277
2026-08-19	20.270	20.700	19.350	19.420	19.420	24,184,699
2026-08-18	20.500	20.750	20.040	20.470	20.470	21,736,588
2026-08-17	20.750	20.800	20.040	20.540	20.540	24,928,432
2026-08-14	20.870	21.400	20.360	20.760	20.760	31,428,207
2026-08-13	20.780	21.770	20.680	21.150	21.150	40,312,574
2026-08-12	20.850	21.190	20.650	20.760	20.760	30,494,873
2026-08-11	20.810	21.480	20.720	20.910	20.910	35,848,875
2026-08-10	20.540	22.360	20.320	21.140	21.140	66,720,680
2026-08-07	19.450	20.390	19.160	20.320	20.320	36,376,414
2026-08-06	19.680	19.920	19.310	19.610	19.610	32,257,787
2026-08-05	18.360	20.550	18.250	19.750	19.750	52,732,855
2026-08-04	17.810	18.520	17.810	18.360	18.360	29,639,840
2026-08-03	18.010	18.390	17.550	17.610	17.610	32,269,973
2026-07-31	16.440	19.140	16.400	18.250	18.250	60,767,266
2026-07-30	16.780	17.060	16.150	16.300	16.300	23,144,424
2026-07-29	16.230	17.160	15.700	16.790	16.790	30,280,699
2026-07-28	16.200	16.580	16.040	16.170	16.170	16,944,303
2026-07-27	15.660	16.620	15.620	16.440	16.440	24,415,467
2026-07-24	16.260	16.740	15.650	15.660	15.660	28,080,645

Page 1 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.