Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	19.780	19.980	19.020	19.350	18.684	2,760,380
2024-01-22	21.000	21.240	19.550	19.740	19.060	2,435,048
2024-01-19	21.600	21.900	21.090	21.220	20.489	1,857,054
2024-01-18	21.650	22.080	21.000	21.720	20.972	2,987,638
2024-01-17	22.880	22.880	21.800	21.920	21.165	1,770,183
2024-01-16	22.880	23.160	22.310	22.710	21.928	1,492,389
2024-01-15	23.060	23.300	22.560	22.890	22.102	1,422,570
2024-01-12	23.410	23.700	22.810	22.840	22.054	1,437,062
2024-01-11	22.730	23.440	22.510	23.340	22.536	1,466,130
2024-01-10	23.590	23.590	22.700	22.750	21.967	1,882,336
2024-01-09	22.450	23.370	22.450	23.120	22.324	2,376,731
2024-01-08	23.220	23.540	22.460	22.460	21.687	2,003,210
2024-01-05	23.770	24.050	23.200	23.360	22.556	2,188,280
2024-01-04	24.190	24.200	23.630	23.840	23.019	2,373,583
2024-01-03	24.500	24.610	23.810	24.060	23.232	1,903,280
2024-01-02	24.980	25.280	24.500	24.630	23.782	2,017,176
2023-12-29	24.340	25.090	24.210	24.890	24.033	2,037,777
2023-12-28	24.020	24.520	23.540	24.350	23.512	1,790,354
2023-12-27	23.770	24.060	23.270	23.930	23.106	1,553,329
2023-12-26	23.930	24.140	23.080	23.530	22.720	1,562,175
2023-12-25	23.900	24.250	23.600	23.970	23.145	1,498,816
2023-12-22	24.350	24.370	23.600	23.830	23.009	1,526,786
2023-12-21	24.460	24.590	23.620	24.200	23.367	2,294,397
2023-12-20	24.740	25.470	24.430	24.510	23.666	1,622,509
2023-12-19	24.370	25.080	24.260	24.850	23.994	1,798,371
2023-12-18	24.950	24.950	24.310	24.410	23.569	1,632,497
2023-12-15	25.150	25.250	24.740	24.840	23.985	1,295,474
2023-12-14	25.150	25.810	24.870	24.960	24.101	1,643,985
2023-12-13	24.900	25.920	24.550	25.200	24.332	2,910,493
2023-12-12	25.300	25.340	24.600	24.770	23.917	1,930,636
2023-12-11	24.820	25.550	24.600	25.270	24.400	2,568,048
2023-12-08	24.880	25.680	24.810	24.910	24.052	2,476,729
2023-12-07	25.090	25.480	24.870	24.960	24.101	1,796,148
2023-12-06	25.120	25.750	25.080	25.260	24.390	1,805,061
2023-12-05	26.210	26.440	25.180	25.250	24.381	2,626,291
2023-12-04	26.250	26.900	25.950	26.080	25.182	2,425,788
2023-12-01	26.160	26.850	25.800	26.000	25.105	2,189,389
2023-11-30	26.370	26.730	25.480	26.160	25.259	2,791,120
2023-11-29	26.200	26.710	25.980	26.250	25.346	2,939,697
2023-11-28	25.700	26.460	25.500	26.200	25.298	1,765,150
2023-11-27	25.230	25.940	25.150	25.720	24.834	2,472,526
2023-11-24	26.320	26.350	25.120	25.300	24.429	2,967,740
2023-11-23	25.850	26.430	25.840	26.310	25.404	2,219,476
2023-11-22	26.730	27.420	25.960	26.000	25.105	3,416,835
2023-11-21	28.550	28.900	26.900	27.100	26.167	5,905,682
2023-11-20	25.710	28.900	25.600	28.190	27.219	8,993,032
2023-11-17	25.220	26.280	25.200	25.610	24.728	2,408,376
2023-11-16	25.770	26.150	25.360	25.510	24.632	2,493,521
2023-11-15	26.380	26.380	25.530	25.800	24.912	2,766,028
2023-11-14	25.980	26.080	25.520	25.980	25.085	2,845,699
2023-11-13	24.810	26.110	24.750	25.920	25.027	5,552,361
2023-11-10	24.520	25.150	24.400	24.760	23.907	3,646,625
2023-11-09	24.690	25.080	24.400	24.510	23.666	4,118,084
2023-11-08	25.350	25.500	24.520	24.880	24.023	7,739,815
2023-11-07	27.410	27.500	25.090	25.540	24.661	11,009,770
2023-11-06	24.880	27.640	24.870	27.510	26.563	9,289,570
2023-11-03	23.730	24.720	23.470	24.160	23.328	3,711,331
2023-11-02	24.000	25.200	23.490	23.540	22.729	4,410,210
2023-11-01	23.400	24.770	23.010	24.140	23.309	4,935,623
2023-10-31	23.160	23.950	22.910	23.400	22.594	4,000,939

← NewerPage 12 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.