Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	27.240	28.670	27.240	28.380	19.184	816,555
2022-05-09	27.250	28.120	26.680	27.620	18.671	728,340
2022-05-06	26.280	27.420	25.840	27.220	18.400	768,531
2022-05-05	26.820	27.300	25.620	26.800	18.116	856,378
2022-04-29	26.440	26.760	25.380	26.370	17.826	818,199
2022-04-28	25.800	26.400	25.000	25.380	17.157	786,940
2022-04-27	25.000	26.150	24.120	26.020	17.589	800,489
2022-04-26	25.700	26.810	24.610	25.000	16.900	895,055
2022-04-25	27.730	27.800	25.640	25.800	17.440	1,133,867
2022-04-22	28.820	28.840	27.990	28.020	18.941	572,955
2022-04-21	30.300	30.300	28.650	28.820	19.482	804,004
2022-04-20	30.600	31.320	29.880	30.300	20.482	805,002
2022-04-19	30.490	31.030	30.160	30.640	20.712	315,624
2022-04-18	29.170	30.760	29.000	30.560	20.658	493,514
2022-04-15	30.320	30.320	29.380	29.700	20.077	651,312
2022-04-14	30.930	31.260	30.350	30.420	20.563	496,932
2022-04-13	32.310	32.310	30.910	30.930	20.908	602,173
2022-04-12	31.500	32.490	30.220	32.330	21.855	890,279
2022-04-11	33.100	33.100	30.500	30.930	20.908	551,579
2022-04-08	32.770	32.940	31.870	32.710	22.111	464,959
2022-04-07	33.300	33.980	32.500	32.780	22.159	529,034
2022-04-06	33.000	33.470	32.370	33.150	22.409	604,602
2022-04-01	33.380	33.730	32.900	33.120	22.389	667,122
2022-03-31	33.560	33.710	33.030	33.190	22.436	450,185
2022-03-30	33.300	33.780	33.040	33.670	22.760	413,317
2022-03-29	33.980	34.380	32.440	33.000	22.307	514,694
2022-03-28	34.850	34.850	33.810	33.910	22.923	497,971
2022-03-25	34.690	35.680	34.460	34.610	23.396	350,880
2022-03-24	36.000	36.300	34.850	35.210	23.801	627,062
2022-03-23	35.660	36.650	35.210	36.020	24.349	671,823
2022-03-22	35.610	35.870	34.880	35.280	23.849	513,090
2022-03-21	35.480	36.090	35.160	35.590	24.058	534,891
2022-03-18	35.740	35.850	35.150	35.320	23.876	472,084
2022-03-17	36.250	36.250	35.010	35.520	24.011	814,968
2022-03-16	34.200	35.160	32.840	34.470	23.301	990,988
2022-03-15	36.700	36.700	34.020	34.140	23.078	1,134,515
2022-03-14	38.200	38.200	36.570	36.590	24.734	446,448
2022-03-11	37.980	38.310	36.780	38.210	25.829	428,241
2022-03-10	38.800	39.180	38.050	38.200	25.823	629,190
2022-03-09	38.580	39.460	36.160	37.870	25.600	912,952
2022-03-08	40.670	41.140	38.030	38.330	25.910	1,117,235
2022-03-07	41.000	42.440	40.480	40.520	27.391	1,000,767
2022-03-04	43.200	43.990	41.020	41.360	27.959	1,141,593
2022-03-03	44.790	44.970	43.360	43.420	29.351	660,552
2022-03-02	44.230	44.740	43.180	44.700	30.217	578,551
2022-03-01	43.600	44.770	43.300	43.800	29.608	615,311
2022-02-28	43.990	44.470	43.130	44.280	29.933	967,213
2022-02-25	45.570	45.600	44.390	44.530	30.102	756,054
2022-02-24	45.480	46.700	44.060	45.000	30.419	1,378,798
2022-02-23	44.270	46.400	44.200	45.880	31.014	1,173,179
2022-02-22	44.730	45.440	43.240	44.650	30.183	896,581
2022-02-21	43.100	44.740	42.630	44.410	30.020	892,623
2022-02-18	43.170	43.660	42.300	43.100	29.135	647,497
2022-02-17	42.390	44.230	42.010	42.710	28.871	997,262
2022-02-16	42.000	42.900	41.770	42.240	28.554	656,255
2022-02-15	41.330	42.840	40.750	42.400	28.662	1,020,434
2022-02-14	41.000	41.830	40.600	41.040	27.742	735,574
2022-02-11	42.500	42.500	40.500	40.940	27.675	826,221
2022-02-10	42.380	43.000	41.610	41.990	28.385	591,698
2022-02-09	43.770	43.780	40.800	42.380	28.648	918,610

← NewerPage 19 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.