Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	44.200	48.000	44.200	45.450	30.929	3,125,120
2022-08-02	45.010	46.300	43.990	44.390	30.208	2,762,174
2022-08-01	45.920	46.770	45.100	45.900	31.235	1,909,007
2022-07-29	47.480	47.480	45.580	45.850	31.201	2,921,555
2022-07-28	43.060	47.500	42.990	46.600	31.712	4,244,944
2022-07-27	41.000	44.880	41.000	43.260	29.439	4,226,327
2022-07-26	37.500	42.770	37.000	41.400	28.173	3,800,202
2022-07-25	38.450	39.930	37.520	37.800	25.723	1,634,794
2022-07-22	36.550	40.680	36.550	38.460	26.172	3,280,214
2022-07-21	37.050	37.600	36.680	36.880	25.097	1,530,851
2022-07-20	35.160	37.820	34.800	36.720	24.988	2,141,987
2022-07-19	34.280	35.900	34.280	35.210	23.961	1,197,798
2022-07-18	33.800	34.870	33.510	34.210	23.280	666,663
2022-07-15	35.570	35.570	33.760	33.850	23.035	881,949
2022-07-14	32.350	35.490	32.000	34.690	23.607	2,194,802
2022-07-13	31.630	32.860	31.620	32.310	21.987	682,574
2022-07-12	33.080	33.080	31.800	31.820	21.654	1,085,582
2022-07-11	34.210	34.210	32.970	33.310	22.668	963,818
2022-07-08	35.120	35.350	34.030	34.160	23.246	976,169
2022-07-07	35.620	36.010	34.580	34.800	23.682	1,650,801
2022-07-06	34.500	36.490	33.980	35.400	24.090	2,056,160
2022-07-05	36.300	36.300	33.980	34.400	23.409	2,224,787
2022-07-04	37.000	37.000	35.580	35.750	24.328	2,696,640
2022-07-01	35.580	38.870	35.240	36.820	25.056	4,727,703
2022-06-30	33.310	33.960	33.120	33.700	22.933	860,911
2022-06-29	35.150	35.150	33.280	33.720	22.947	1,402,846
2022-06-28	33.940	35.840	33.510	34.950	23.784	1,862,376
2022-06-27	34.250	34.470	33.210	34.140	23.232	1,038,535
2022-06-24	33.330	34.410	33.330	33.800	23.001	966,884
2022-06-23	32.990	33.590	32.750	33.090	22.518	1,037,339
2022-06-22	34.500	34.560	33.020	33.030	22.477	832,073
2022-06-21	33.890	34.680	33.310	34.030	23.158	1,215,030
2022-06-20	34.630	35.130	33.690	33.820	23.015	1,749,001
2022-06-17	34.660	35.120	34.350	34.790	23.675	1,527,415
2022-06-16	33.730	35.490	32.990	35.110	23.893	2,835,985
2022-06-15	33.320	34.800	33.090	33.400	22.729	2,605,407
2022-06-14	32.750	32.770	31.260	32.170	21.892	1,139,656
2022-06-13	32.850	33.910	32.670	33.040	22.484	1,219,157
2022-06-10	30.940	34.000	30.940	33.350	22.695	2,422,417
2022-06-09	32.090	32.370	30.710	30.830	20.980	1,449,970
2022-06-08	32.650	32.990	31.330	32.410	22.055	1,346,790
2022-06-07	33.050	33.670	32.000	32.660	22.225	2,033,334
2022-06-06	32.300	34.000	32.300	33.280	22.647	2,917,335
2022-06-02	30.880	33.250	30.440	32.780	22.307	2,510,215
2022-06-01	30.280	31.310	29.930	30.950	21.062	1,371,372
2022-05-31	29.160	30.540	28.540	30.350	20.653	1,095,894
2022-05-30	29.200	29.440	28.700	29.220	19.884	599,908
2022-05-27	28.640	29.490	28.490	29.200	19.871	832,960
2022-05-26	28.620	28.960	27.680	28.590	19.326	720,360
2022-05-25	29.200	29.400	28.420	28.940	19.563	676,900
2022-05-24	30.600	30.730	28.440	28.480	19.252	897,541
2022-05-23	30.590	30.740	30.250	30.510	20.624	610,008
2022-05-20	30.000	31.260	29.670	30.290	20.476	980,344
2022-05-19	29.300	30.680	29.020	30.310	20.489	547,348
2022-05-18	30.010	30.680	29.900	30.180	20.401	763,814
2022-05-17	30.900	31.180	29.720	29.910	20.219	1,287,741
2022-05-16	31.030	31.780	30.750	31.060	20.996	942,008
2022-05-13	30.280	32.280	29.750	30.580	20.672	1,972,901
2022-05-12	28.610	30.280	28.610	30.280	20.469	1,095,206
2022-05-11	28.570	29.400	28.330	28.800	19.468	901,632

← NewerPage 18 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.