Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	30.160	31.350	29.980	30.990	21.089	1,473,920
2023-04-27	28.980	30.490	28.680	30.160	20.524	1,261,045
2023-04-26	27.960	29.260	27.960	28.720	19.544	1,565,410
2023-04-25	29.770	29.770	27.900	28.220	19.204	1,217,827
2023-04-24	29.020	31.180	29.020	29.560	20.116	1,850,545
2023-04-21	32.800	32.950	31.910	31.980	21.763	877,361
2023-04-20	32.900	32.940	31.910	32.610	22.191	926,301
2023-04-19	32.580	32.820	32.200	32.300	21.980	498,426
2023-04-18	32.600	32.940	32.100	32.690	22.246	689,683
2023-04-17	32.470	32.900	32.210	32.520	22.130	1,050,502
2023-04-14	32.230	32.850	32.040	32.300	21.980	868,247
2023-04-13	33.300	33.400	32.090	32.230	21.933	1,038,462
2023-04-12	32.890	33.370	32.850	33.340	22.688	569,196
2023-04-11	33.670	34.050	32.720	32.890	22.382	759,815
2023-04-10	33.670	34.480	33.420	33.880	23.056	1,302,249
2023-04-07	33.100	33.800	32.800	33.600	22.865	587,308
2023-04-06	33.000	33.080	32.330	33.040	22.484	1,112,638
2023-04-04	33.660	33.880	32.420	32.790	22.314	1,098,967
2023-04-03	33.660	33.880	33.190	33.750	22.967	634,592
2023-03-31	33.300	33.550	33.180	33.330	22.681	326,228
2023-03-30	33.370	33.650	33.170	33.300	22.661	377,687
2023-03-29	33.330	33.680	33.050	33.270	22.640	339,789
2023-03-28	33.970	33.970	33.100	33.330	22.681	686,474
2023-03-27	33.990	34.390	33.580	33.810	23.008	492,455
2023-03-24	33.300	34.340	33.250	33.880	23.056	997,663
2023-03-23	33.930	33.980	33.000	33.330	22.681	740,818
2023-03-22	34.000	34.200	33.550	33.880	23.056	499,270
2023-03-21	33.490	34.000	33.210	33.940	23.096	618,408
2023-03-20	34.620	34.830	33.360	33.490	22.790	1,020,530
2023-03-17	34.090	35.480	33.880	34.840	23.709	988,862
2023-03-16	34.410	34.480	33.760	34.130	23.226	617,904
2023-03-15	34.350	34.980	34.010	34.080	23.192	501,251
2023-03-14	34.490	34.490	33.700	34.150	23.239	584,152
2023-03-13	34.980	34.980	34.100	34.390	23.403	587,063
2023-03-10	35.150	35.410	34.470	34.600	23.546	753,069
2023-03-09	35.350	35.540	34.910	35.200	23.954	398,358
2023-03-08	34.370	35.280	34.370	35.250	23.988	567,564
2023-03-07	35.850	35.930	34.420	34.430	23.430	807,070
2023-03-06	35.370	35.890	35.190	35.600	24.226	634,506
2023-03-03	35.720	36.190	35.310	35.430	24.110	967,222
2023-03-02	35.820	35.950	35.180	35.490	24.151	980,946
2023-03-01	35.670	36.190	35.390	35.940	24.457	1,070,812
2023-02-28	34.900	36.300	34.600	36.100	24.566	2,193,640
2023-02-27	34.500	34.780	33.800	33.910	23.076	517,693
2023-02-24	34.800	34.980	34.470	34.850	23.716	671,752
2023-02-23	34.680	35.380	34.500	34.660	23.586	632,151
2023-02-22	35.000	35.350	34.500	34.600	23.546	981,926
2023-02-21	36.470	36.470	35.050	35.270	24.002	1,141,504
2023-02-20	35.810	36.040	35.020	36.020	24.512	977,677
2023-02-17	35.280	35.680	34.510	34.640	23.573	835,997
2023-02-16	37.810	37.810	35.110	35.350	24.056	2,238,499
2023-02-15	35.910	37.130	35.910	37.130	25.267	1,212,177
2023-02-14	36.480	37.050	36.150	36.410	24.777	1,142,867
2023-02-13	35.940	36.790	35.570	36.110	24.573	1,053,193
2023-02-10	37.390	37.390	35.320	35.610	24.233	1,143,983
2023-02-09	35.800	36.480	35.380	36.480	24.825	928,095
2023-02-08	36.500	36.510	35.400	35.550	24.192	766,411
2023-02-07	35.490	36.300	34.970	36.150	24.600	1,253,323
2023-02-06	35.970	36.790	35.500	35.700	24.294	876,695
2023-02-03	37.800	37.800	35.500	36.010	24.505	1,322,591

← NewerPage 15 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.