Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	36.230	36.950	36.020	36.780	25.029	1,017,746
2023-02-01	36.400	36.680	35.620	36.580	24.893	1,051,877
2023-01-31	35.880	36.440	35.320	35.870	24.410	873,738
2023-01-30	34.620	36.790	34.620	36.000	24.498	2,269,185
2023-01-20	34.000	34.210	33.330	34.180	23.260	892,238
2023-01-19	33.410	33.880	32.690	33.680	22.919	596,507
2023-01-18	33.510	33.900	33.400	33.440	22.756	528,369
2023-01-17	34.590	34.590	33.330	33.600	22.865	1,111,936
2023-01-16	32.650	33.990	32.230	33.920	23.083	1,019,827
2023-01-13	32.510	33.330	32.120	32.500	22.116	501,508
2023-01-12	32.950	33.400	32.700	32.880	22.375	597,042
2023-01-11	33.350	34.280	32.600	32.950	22.423	848,688
2023-01-10	33.580	33.580	32.540	33.100	22.525	369,797
2023-01-09	33.900	34.130	33.020	33.200	22.593	556,383
2023-01-06	33.520	34.180	33.200	33.530	22.817	618,398
2023-01-05	32.780	33.770	32.400	33.540	22.824	885,301
2023-01-04	32.800	32.800	32.000	32.570	22.164	543,984
2023-01-03	31.360	32.700	31.030	32.600	22.185	603,628
2022-12-30	31.100	32.100	31.100	31.270	21.279	392,875
2022-12-29	31.450	31.950	31.200	31.390	21.361	446,972
2022-12-28	32.430	32.480	31.500	31.690	21.565	553,198
2022-12-27	31.010	32.670	30.900	32.240	21.940	764,920
2022-12-26	32.900	32.900	30.400	31.480	21.422	934,379
2022-12-23	30.000	30.450	29.880	30.100	20.483	319,195
2022-12-22	30.770	31.480	30.070	30.140	20.511	399,590
2022-12-21	31.590	31.900	30.550	30.750	20.926	391,804
2022-12-20	31.070	31.870	31.060	31.580	21.490	319,846
2022-12-19	32.210	33.000	31.100	31.220	21.245	499,090
2022-12-16	32.950	32.950	32.100	32.210	21.919	579,349
2022-12-15	32.900	33.650	32.210	33.060	22.498	590,695
2022-12-14	33.000	33.770	32.660	32.900	22.389	838,887
2022-12-13	33.950	34.290	32.830	33.000	22.457	663,350
2022-12-12	33.280	34.300	33.060	33.740	22.960	555,951
2022-12-09	33.830	34.280	33.190	33.340	22.688	734,351
2022-12-08	34.020	34.590	33.890	33.890	23.062	414,677
2022-12-07	35.270	35.270	34.210	34.260	23.314	553,186
2022-12-06	34.690	35.170	34.150	34.820	23.695	751,570
2022-12-05	35.750	35.750	34.250	34.700	23.614	712,633
2022-12-02	34.280	35.790	34.010	35.000	23.818	1,017,760
2022-12-01	33.660	34.500	33.030	34.080	23.192	747,381
2022-11-30	34.000	34.000	33.000	33.180	22.579	646,185
2022-11-29	33.150	33.890	32.960	33.820	23.015	412,738
2022-11-28	33.700	33.700	32.560	32.950	22.423	551,538
2022-11-25	35.000	35.500	33.600	33.700	22.933	583,627
2022-11-24	34.600	35.160	34.310	34.950	23.784	514,105
2022-11-23	35.000	35.000	33.700	34.410	23.416	557,790
2022-11-22	36.210	36.210	34.770	34.810	23.688	623,035
2022-11-21	35.580	36.450	35.250	36.210	24.641	742,499
2022-11-18	36.010	36.700	35.800	35.880	24.417	492,923
2022-11-17	36.600	36.600	35.620	36.450	24.804	596,425
2022-11-16	37.580	38.000	36.550	36.600	24.907	650,434
2022-11-15	36.480	37.630	36.110	37.420	25.465	899,511
2022-11-14	36.360	37.080	36.080	36.240	24.662	834,780
2022-11-11	37.330	38.000	36.360	36.370	24.750	825,483
2022-11-10	37.870	37.960	36.650	36.850	25.077	864,035
2022-11-09	38.590	38.800	37.870	37.870	25.771	501,548
2022-11-08	38.800	39.490	38.010	38.590	26.261	570,112
2022-11-07	40.210	40.610	38.890	39.170	26.655	797,298
2022-11-04	40.000	40.990	39.510	40.210	27.363	950,336
2022-11-03	39.460	40.000	38.800	39.930	27.173	966,270

← NewerPage 16 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.