Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	23.870	23.870	21.890	23.040	22.247	4,839,853
2023-10-27	21.190	22.050	21.050	21.910	21.156	1,857,447
2023-10-26	21.750	21.750	20.900	21.400	20.663	996,070
2023-10-25	20.930	21.800	20.930	21.420	20.682	1,048,686
2023-10-24	20.170	20.980	19.800	20.820	20.103	1,373,126
2023-10-23	21.310	21.310	19.900	19.990	19.302	1,335,997
2023-10-20	21.290	21.580	20.990	21.100	20.373	1,195,567
2023-10-19	21.220	21.740	21.140	21.200	20.470	810,292
2023-10-18	21.770	21.780	21.230	21.320	20.586	1,207,375
2023-10-17	21.690	22.110	21.500	21.630	20.885	1,082,901
2023-10-16	22.450	22.450	21.410	21.630	20.885	1,943,856
2023-10-13	22.650	22.650	21.770	22.150	21.387	2,616,369
2023-10-12	22.310	23.600	22.310	22.650	21.870	3,739,194
2023-10-11	21.200	21.740	21.200	21.560	20.818	1,229,056
2023-10-10	21.460	21.980	21.290	21.610	20.866	1,361,109
2023-10-09	21.510	21.680	21.150	21.330	20.596	990,109
2023-09-28	21.390	21.690	21.360	21.530	20.789	1,172,194
2023-09-27	21.600	21.600	21.050	21.320	20.586	1,064,520
2023-09-26	20.840	21.330	20.690	21.070	20.345	853,768
2023-09-25	21.020	21.070	20.590	20.860	20.142	828,095
2023-09-22	20.140	20.860	20.010	20.810	20.093	1,079,254
2023-09-21	20.500	20.510	20.000	20.140	19.447	807,819
2023-09-20	20.540	20.880	20.210	20.290	19.591	1,642,707
2023-09-19	21.700	21.700	20.540	20.610	19.900	1,394,598
2023-09-18	20.740	21.440	20.670	21.050	20.325	1,882,356
2023-09-15	20.800	21.150	20.600	20.800	20.084	938,776
2023-09-14	21.180	21.260	20.700	20.880	20.161	689,350
2023-09-13	21.220	21.530	21.000	21.250	20.518	702,287
2023-09-12	21.170	21.660	21.170	21.520	20.779	731,423
2023-09-11	21.660	21.670	21.310	21.450	20.711	877,938
2023-09-08	21.190	21.730	20.980	21.520	20.779	952,044
2023-09-07	21.800	21.800	21.260	21.300	20.567	1,285,079
2023-09-06	21.430	21.790	21.430	21.670	20.924	1,281,774
2023-09-05	21.700	21.900	21.410	21.540	20.798	1,406,681
2023-09-04	21.530	21.730	21.370	21.700	20.953	2,088,647
2023-09-01	21.470	21.500	20.910	21.360	20.625	2,020,276
2023-08-31	20.800	21.690	20.600	21.500	20.760	3,891,206
2023-08-30	20.340	20.980	20.330	20.760	20.045	2,612,720
2023-08-29	18.590	20.380	18.590	20.370	19.669	3,984,341
2023-08-28	19.620	19.620	18.220	18.370	17.737	1,082,693
2023-08-25	18.780	18.780	18.060	18.180	17.554	932,581
2023-08-24	19.130	19.130	18.610	18.790	18.143	567,069
2023-08-23	19.080	19.220	18.830	18.880	18.230	509,726
2023-08-22	19.320	19.590	18.800	19.240	18.578	1,038,320
2023-08-21	19.640	20.000	19.390	19.390	18.722	692,950
2023-08-18	19.800	20.380	19.720	19.740	19.060	965,094
2023-08-17	19.400	19.950	19.200	19.800	19.118	870,631
2023-08-16	19.890	19.920	19.490	19.500	18.829	616,026
2023-08-15	20.170	20.240	19.700	19.890	19.205	459,147
2023-08-14	20.050	20.150	19.720	20.120	19.427	587,202
2023-08-11	20.500	20.520	20.130	20.150	19.456	476,941
2023-08-10	20.290	20.500	20.240	20.470	19.765	472,024
2023-08-09	20.500	20.530	20.240	20.250	19.553	624,811
2023-08-08	20.710	20.750	20.380	20.530	19.823	523,009
2023-08-07	20.930	21.050	20.570	20.660	19.949	556,953
2023-08-04	20.940	21.060	20.750	20.930	20.209	610,705
2023-08-03	21.100	21.170	20.730	20.890	20.171	658,346
2023-08-02	21.000	21.220	20.900	21.170	20.441	647,638
2023-08-01	21.300	21.400	20.850	20.940	20.219	634,059
2023-07-31	20.900	21.460	20.840	21.270	20.538	804,627

← NewerPage 13 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.