Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	20.700	20.890	20.550	20.850	20.132	576,250
2023-07-27	20.950	21.190	20.720	20.760	20.045	507,989
2023-07-26	21.200	21.270	20.940	21.000	20.277	447,966
2023-07-25	20.900	21.150	20.770	21.140	20.412	761,677
2023-07-24	21.150	21.150	20.630	20.720	20.007	738,526
2023-07-21	21.110	21.220	20.850	21.070	20.345	849,856
2023-07-20	21.480	21.580	21.000	21.150	20.422	978,934
2023-07-19	21.850	21.850	21.320	21.420	20.682	591,271
2023-07-18	21.740	21.950	21.610	21.700	20.953	660,238
2023-07-17	22.280	22.280	21.640	21.740	20.991	778,372
2023-07-14	22.160	22.600	22.060	22.100	21.339	1,049,269
2023-07-13	21.860	22.280	21.860	22.210	21.445	744,854
2023-07-12	22.300	22.370	21.990	21.990	21.233	906,926
2023-07-11	21.810	22.300	21.570	22.250	21.484	974,463
2023-07-10	21.960	22.480	21.500	21.690	20.943	910,567
2023-07-07	22.090	22.370	21.850	21.850	21.098	888,645
2023-07-06	22.090	22.490	21.950	22.150	21.387	863,680
2023-07-05	22.620	22.870	22.180	22.210	21.445	789,536
2023-07-04	22.110	22.730	22.010	22.640	21.860	1,438,354
2023-07-03	22.540	22.680	22.030	22.100	21.339	1,558,889
2023-06-30	22.000	22.540	21.990	22.400	21.629	1,074,698
2023-06-29	21.280	22.330	21.280	22.030	21.271	1,628,480
2023-06-28	21.110	21.440	20.560	21.280	20.547	1,011,549
2023-06-27	20.880	21.350	20.610	21.130	20.402	921,701
2023-06-26	21.350	21.880	20.830	20.950	20.229	1,226,188
2023-06-21	21.480	21.880	21.360	21.480	20.740	1,334,051
2023-06-20	21.060	21.800	20.820	21.550	20.808	1,457,144
2023-06-19	21.210	21.690	20.900	21.040	20.316	2,216,530
2023-06-16	20.740	21.210	20.450	21.070	20.345	1,760,223
2023-06-15	20.600	20.880	20.350	20.630	19.920	1,500,159
2023-06-14	20.580	20.610	20.250	20.500	19.794	871,288
2023-06-13	21.040	21.040	20.500	20.640	19.929	783,086
2023-06-12	20.780	20.950	20.220	20.760	20.045	761,501
2023-06-09	20.700	20.890	20.330	20.610	19.900	709,081
2023-06-08	20.890	21.150	20.600	20.780	20.064	669,562
2023-06-07	21.120	21.230	20.880	20.990	20.267	637,793
2023-06-06	21.920	21.920	20.990	21.060	20.335	1,166,648
2023-06-05	21.780	22.000	21.720	21.760	21.011	489,340
2023-06-02	22.100	22.100	21.610	21.780	21.030	742,726
2023-06-01	21.740	22.110	21.600	21.800	21.049	795,689
2023-05-31	21.740	21.890	21.420	21.640	20.895	624,356
2023-05-30	22.060	22.160	21.400	21.710	20.962	766,501
2023-05-29	22.310	22.690	21.700	21.830	21.078	1,029,424
2023-05-26	22.300	22.310	21.640	22.310	21.542	888,620
2023-05-25	31.800	31.990	30.940	31.540	21.463	1,227,454
2023-05-24	31.630	31.850	31.060	31.530	21.456	1,209,489
2023-05-23	31.570	31.950	31.140	31.450	21.402	1,066,072
2023-05-22	30.590	31.550	30.310	31.450	21.402	1,486,793
2023-05-19	30.200	30.720	30.000	30.470	20.735	808,173
2023-05-18	30.010	30.470	29.740	30.200	20.551	1,160,495
2023-05-17	28.120	30.310	28.120	29.900	20.347	2,317,327
2023-05-16	28.660	28.880	28.280	28.350	19.292	634,578
2023-05-15	27.880	28.730	27.620	28.660	19.503	1,168,512
2023-05-12	28.700	28.950	27.770	27.900	18.986	1,223,440
2023-05-11	28.370	28.720	28.150	28.300	19.258	910,943
2023-05-10	28.100	28.700	27.980	28.420	19.340	924,658
2023-05-09	28.500	28.780	28.090	28.260	19.231	938,201
2023-05-08	28.490	28.990	28.360	28.580	19.449	786,583
2023-05-05	28.930	29.140	28.350	28.540	19.422	1,007,116
2023-05-04	30.000	30.880	28.770	28.930	19.687	2,990,992

← NewerPage 14 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.