Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	16.450	17.150	16.180	16.980	16.395	2,267,221
2024-04-25	16.120	16.550	16.010	16.340	15.777	1,445,424
2024-04-24	15.640	16.150	15.640	16.140	15.584	1,685,058
2024-04-23	15.500	15.770	15.450	15.640	15.101	1,433,650
2024-04-22	15.910	15.910	15.080	15.470	14.937	2,272,190
2024-04-19	15.820	16.070	15.530	15.930	15.381	1,636,992
2024-04-18	15.700	16.300	15.350	15.900	15.353	2,306,558
2024-04-17	15.210	15.800	15.000	15.680	15.140	2,437,611
2024-04-16	15.950	15.950	14.710	14.730	14.223	3,524,483
2024-04-15	16.780	17.150	15.610	16.150	15.594	4,198,842
2024-04-12	16.820	17.540	16.800	16.950	16.366	2,871,538
2024-04-11	16.600	17.210	16.600	16.810	16.231	1,852,813
2024-04-10	17.200	17.250	16.600	16.750	16.173	1,759,287
2024-04-09	16.790	17.180	16.790	17.130	16.540	1,374,080
2024-04-08	17.600	17.600	16.770	16.790	16.212	1,857,601
2024-04-03	17.970	18.010	17.420	17.490	16.888	1,923,222
2024-04-02	18.270	18.430	17.780	17.990	17.371	1,936,901
2024-04-01	17.960	18.390	17.830	18.270	17.641	1,956,464
2024-03-29	17.430	17.810	17.320	17.760	17.148	932,039
2024-03-28	16.830	17.660	16.800	17.410	16.811	2,109,325
2024-03-27	17.790	17.890	16.760	16.810	16.231	2,325,606
2024-03-26	17.460	18.050	17.460	17.880	17.264	2,222,427
2024-03-25	18.470	18.530	17.630	17.660	17.052	2,327,943
2024-03-22	18.800	18.900	18.360	18.420	17.786	2,293,720
2024-03-21	19.110	19.220	18.600	18.940	18.288	2,479,171
2024-03-20	19.130	19.170	18.750	19.110	18.452	2,151,096
2024-03-19	18.890	19.460	18.630	19.120	18.462	3,511,644
2024-03-18	18.990	19.070	18.560	18.960	18.307	3,486,296
2024-03-15	17.810	19.300	17.810	18.840	18.191	5,100,397
2024-03-14	18.440	18.690	17.640	17.890	17.274	2,738,471
2024-03-13	18.300	18.530	18.100	18.400	17.766	2,528,765
2024-03-12	18.000	18.260	17.860	18.190	17.564	2,715,802
2024-03-11	17.610	18.030	17.540	18.010	17.390	2,278,942
2024-03-08	17.480	17.880	17.280	17.780	17.168	2,478,943
2024-03-07	17.800	18.150	17.300	17.380	16.782	3,475,088
2024-03-06	17.190	17.850	17.000	17.600	16.994	3,343,732
2024-03-05	17.810	17.870	17.150	17.240	16.646	2,407,257
2024-03-04	18.050	18.290	17.310	17.860	17.245	2,833,956
2024-03-01	17.480	18.060	17.380	18.010	17.390	4,313,120
2024-02-29	16.320	17.430	16.320	17.380	16.782	4,326,296
2024-02-28	18.130	18.720	16.600	16.700	16.125	7,557,364
2024-02-27	17.650	18.340	17.510	18.340	17.709	5,069,490
2024-02-26	17.880	18.450	17.560	18.000	17.380	6,519,190
2024-02-23	16.530	17.030	16.340	17.010	16.424	3,796,890
2024-02-22	15.900	16.380	15.790	16.380	15.816	3,081,560
2024-02-21	15.350	16.800	15.250	15.950	15.401	4,664,983
2024-02-20	15.430	15.580	15.100	15.580	15.044	3,231,580
2024-02-19	15.650	16.290	15.010	15.570	15.034	5,327,515
2024-02-08	13.200	15.330	13.120	15.150	14.628	6,393,970
2024-02-07	13.850	14.000	12.660	13.200	12.746	5,774,414
2024-02-06	13.340	14.320	11.800	13.740	13.267	6,449,543
2024-02-05	15.030	15.420	12.880	13.420	12.958	5,177,039
2024-02-02	16.390	16.590	14.650	15.290	14.764	4,373,888
2024-02-01	16.720	16.790	15.960	16.340	15.777	2,984,275
2024-01-31	17.610	17.620	16.490	16.530	15.961	3,593,445
2024-01-30	18.060	18.470	17.620	17.720	17.110	3,581,244
2024-01-29	19.580	19.580	18.150	18.250	17.622	6,159,878
2024-01-26	20.500	20.630	19.930	20.060	19.369	2,203,643
2024-01-25	19.490	20.500	19.150	20.410	19.707	2,595,514
2024-01-24	19.690	19.870	18.740	19.450	18.780	2,385,768

← NewerPage 11 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.