Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	39.460	40.000	38.800	39.930	27.173	966,270
2022-11-02	38.230	40.090	38.020	39.350	26.778	1,377,611
2022-11-01	39.210	39.210	35.880	38.060	25.900	2,145,682
2022-10-31	37.290	39.490	37.290	39.490	26.873	960,646
2022-10-28	38.760	39.800	37.290	37.650	25.621	913,903
2022-10-27	40.490	41.210	39.300	39.320	26.757	975,601
2022-10-26	40.580	40.800	38.000	40.120	27.302	1,365,308
2022-10-25	40.280	40.510	39.060	39.880	27.139	1,003,801
2022-10-24	40.710	41.680	39.700	39.770	27.064	742,949
2022-10-21	40.060	41.290	39.940	40.580	27.615	655,424
2022-10-20	40.600	41.010	39.400	40.370	27.472	1,065,758
2022-10-19	42.400	42.400	41.030	41.190	28.030	798,372
2022-10-18	41.840	42.380	40.760	41.920	28.527	1,004,928
2022-10-17	39.390	41.850	39.390	41.700	28.377	1,057,967
2022-10-14	39.750	40.500	39.010	39.750	27.050	661,388
2022-10-13	38.590	40.640	37.890	39.370	26.792	999,220
2022-10-12	35.970	38.500	35.120	38.480	26.186	1,258,832
2022-10-11	37.960	37.960	35.440	36.000	24.498	723,535
2022-10-10	37.190	39.010	36.000	36.560	24.879	1,161,249
2022-09-30	40.000	40.000	36.930	36.960	25.152	1,523,538
2022-09-29	41.050	41.100	39.680	39.740	27.043	821,324
2022-09-28	41.000	41.780	39.900	41.100	27.969	1,050,397
2022-09-27	40.430	41.880	40.400	41.700	28.377	753,041
2022-09-26	41.110	41.380	39.670	40.110	27.295	644,144
2022-09-23	41.460	42.190	39.700	40.850	27.799	913,199
2022-09-22	42.060	42.200	40.790	41.500	28.241	654,133
2022-09-21	41.050	42.580	40.580	41.500	28.241	712,257
2022-09-20	40.580	42.200	40.580	41.550	28.275	598,437
2022-09-19	41.010	42.660	40.200	40.560	27.601	618,667
2022-09-16	41.500	42.700	41.180	41.450	28.207	907,818
2022-09-15	43.850	44.780	41.300	41.510	28.248	1,665,501
2022-09-14	44.450	45.490	43.330	44.180	30.065	1,499,524
2022-09-13	45.280	46.970	44.880	45.290	30.820	741,365
2022-09-09	46.380	46.900	45.060	45.660	31.072	633,927
2022-09-08	49.500	50.560	46.500	46.720	31.793	1,592,995
2022-09-07	45.760	49.990	45.560	49.290	33.542	2,687,267
2022-09-06	45.520	46.600	44.570	45.760	31.140	930,391
2022-09-05	46.880	47.300	44.650	45.190	30.752	1,414,719
2022-09-02	45.020	48.900	45.020	46.920	31.929	1,856,380
2022-09-01	44.970	46.600	44.700	45.670	31.079	1,037,997
2022-08-31	46.500	46.900	43.910	45.590	31.024	2,055,204
2022-08-30	47.040	48.130	46.330	46.570	31.691	1,317,526
2022-08-29	46.140	48.430	45.680	47.140	32.079	1,348,302
2022-08-26	47.720	49.000	46.070	46.210	31.446	1,219,639
2022-08-25	49.710	49.880	46.680	47.700	32.460	1,794,086
2022-08-24	52.000	52.870	48.460	48.900	33.277	2,059,037
2022-08-23	49.100	53.770	49.010	52.000	35.386	2,322,847
2022-08-22	52.040	52.080	48.880	49.680	33.808	3,104,564
2022-08-19	56.800	57.180	51.900	52.550	35.761	3,212,629
2022-08-18	54.370	57.550	53.000	57.400	39.061	3,147,330
2022-08-17	50.820	56.400	50.480	54.060	36.788	4,604,828
2022-08-16	50.720	52.300	50.030	51.200	34.842	1,314,611
2022-08-15	51.000	52.520	49.600	50.840	34.597	2,469,189
2022-08-12	49.770	51.600	48.660	49.000	33.345	2,533,197
2022-08-11	49.000	51.030	48.650	49.200	33.481	1,521,742
2022-08-10	48.700	49.520	48.000	48.850	33.243	1,106,511
2022-08-09	49.600	51.160	48.470	48.650	33.107	2,152,171
2022-08-08	46.550	50.370	45.160	49.990	34.018	3,574,495
2022-08-05	46.770	47.300	45.120	45.980	31.290	1,290,611
2022-08-04	45.120	47.370	45.120	46.660	31.752	1,852,960

← NewerPage 17 of 21 · 1,213 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.