Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	14.300	14.670	14.130	14.430	14.122	1,016,266
2024-07-24	14.950	14.950	14.360	14.360	14.054	1,215,261
2024-07-23	15.350	15.590	14.680	14.740	14.426	947,594
2024-07-22	15.300	15.460	15.250	15.350	15.023	857,707
2024-07-19	15.060	15.480	14.910	15.290	14.964	1,071,636
2024-07-18	14.960	15.080	14.580	15.040	14.719	1,235,255
2024-07-17	15.280	15.280	14.900	15.030	14.709	1,298,351
2024-07-16	15.220	15.450	15.050	15.300	14.974	1,133,929
2024-07-15	15.940	15.940	15.200	15.340	15.013	1,561,556
2024-07-12	15.940	16.050	15.720	15.880	15.541	1,247,584
2024-07-11	15.680	15.930	15.510	15.920	15.580	1,448,369
2024-07-10	15.250	15.600	15.070	15.350	15.023	1,323,595
2024-07-09	14.620	15.310	14.450	15.260	14.935	1,554,363
2024-07-08	15.160	15.360	14.580	14.640	14.328	1,408,815
2024-07-05	15.120	15.120	15.120	15.120	14.797	0
2024-07-04	15.630	15.780	15.080	15.120	14.797	1,448,724
2024-07-03	15.820	16.060	15.450	15.560	15.228	1,400,330
2024-07-02	16.160	16.210	15.760	15.890	15.551	1,546,667
2024-07-01	16.480	16.480	15.700	16.140	15.796	2,317,747
2024-06-28	16.120	16.870	15.880	16.430	16.080	2,107,944
2024-06-27	16.220	16.530	16.000	16.000	15.659	1,265,030
2024-06-26	15.840	16.330	15.590	16.290	15.943	1,595,310
2024-06-25	15.930	16.280	15.800	15.900	15.561	1,571,505
2024-06-24	16.410	16.530	15.830	15.830	15.492	1,957,301
2024-06-21	16.990	16.990	16.400	16.690	16.334	1,652,946
2024-06-20	16.860	17.420	16.780	16.960	16.598	2,173,004
2024-06-19	17.000	17.090	16.770	16.860	16.500	1,517,987
2024-06-18	16.490	16.930	16.490	16.910	16.549	1,285,005
2024-06-17	16.100	16.900	16.060	16.620	16.265	1,762,472
2024-06-14	16.940	16.940	16.650	16.720	16.363	1,636,466
2024-06-13	16.700	17.480	16.550	17.180	16.588	2,660,708
2024-06-12	16.480	16.980	16.350	16.700	16.125	1,757,280
2024-06-11	16.490	16.590	15.810	16.560	15.990	2,049,896
2024-06-07	15.990	16.470	15.970	16.380	15.816	2,288,361
2024-06-06	16.440	16.700	15.530	15.700	15.159	2,984,020
2024-06-05	17.000	17.000	16.480	16.480	15.913	2,293,929
2024-06-04	17.410	17.600	16.770	16.990	16.405	2,532,666
2024-06-03	18.100	18.100	17.550	17.700	17.091	1,770,530
2024-05-31	17.650	18.190	17.550	18.080	17.457	1,844,135
2024-05-30	17.430	17.860	17.390	17.600	16.994	1,414,630
2024-05-29	17.630	17.800	17.530	17.620	17.013	915,045
2024-05-28	17.470	17.980	17.280	17.670	17.062	1,580,892
2024-05-27	17.500	17.720	17.060	17.580	16.975	1,722,136
2024-05-24	17.600	17.860	17.520	17.520	16.917	1,289,153
2024-05-23	18.100	18.120	17.540	17.650	17.042	1,306,450
2024-05-22	18.000	18.340	17.900	18.010	17.390	985,917
2024-05-21	17.970	18.330	17.870	18.160	17.535	1,448,126
2024-05-20	18.200	18.680	18.040	18.350	17.718	2,324,186
2024-05-17	18.010	18.110	17.820	18.090	17.467	1,470,091
2024-05-16	17.720	18.260	17.720	17.990	17.371	1,961,468
2024-05-15	17.920	18.230	17.700	17.770	17.158	1,628,554
2024-05-14	17.690	18.140	17.580	17.990	17.371	1,875,662
2024-05-13	18.040	18.180	17.370	17.490	16.888	2,108,352
2024-05-10	18.650	18.660	18.070	18.100	17.477	1,886,360
2024-05-09	18.030	18.600	18.030	18.510	17.873	1,596,897
2024-05-08	18.620	18.730	18.060	18.120	17.496	1,785,473
2024-05-07	18.430	18.790	18.110	18.690	18.046	2,150,911
2024-05-06	18.320	18.650	17.890	18.420	17.786	2,362,547
2024-04-30	18.090	18.290	17.550	18.040	17.419	3,091,903
2024-04-29	17.600	18.180	17.600	18.010	17.390	3,569,487

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.1300 CNY
2025-09-25	0.1200 CNY
2025-06-17	0.2200 CNY
2024-09-30	0.1200 CNY
2024-06-14	0.2300 CNY
2023-05-26	0.4200 CNY
2022-05-27	0.1900 CNY
2021-09-28	0.2800 CNY
2021-05-31	0.2500 CNY
2020-10-29	0.2800 CNY
2020-05-28	0.6500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.