Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	98.510	98.510	76.970	80.980	80.980	10,688,413
2026-07-17	109.00	109.50	93.000	94.050	94.050	7,642,776
2026-07-16	114.44	117.36	107.06	108.74	108.74	4,711,058
2026-07-15	122.66	123.40	115.30	116.59	116.59	4,079,480
2026-07-14	115.69	121.00	112.25	120.49	120.49	5,256,943
2026-07-13	128.00	131.90	114.58	115.01	115.01	8,077,072
2026-07-10	136.00	140.88	132.00	132.00	132.00	5,390,593
2026-07-09	136.24	137.48	129.80	135.88	135.88	6,277,842
2026-07-08	141.39	145.53	130.98	134.00	134.00	8,884,235
2026-07-07	144.00	157.50	141.85	145.00	145.00	9,539,405
2026-07-06	142.00	148.68	135.06	144.41	144.41	7,774,044
2026-07-03	144.50	148.98	137.00	141.50	141.50	7,987,409
2026-07-02	141.19	154.99	137.00	145.50	145.50	10,312,881
2026-07-01	155.73	158.50	145.08	149.98	149.98	8,412,739
2026-06-30	148.57	157.53	143.00	155.87	155.87	8,527,731
2026-06-29	142.00	155.42	138.77	144.24	144.24	12,517,473
2026-06-26	125.67	144.73	123.00	141.50	141.50	16,262,389
2026-06-25	116.05	133.21	113.33	128.16	128.16	12,290,874
2026-06-24	113.00	117.32	109.42	116.21	116.21	5,893,970
2026-06-23	127.00	127.00	115.00	115.50	115.50	7,819,594
2026-06-22	124.56	128.56	119.95	126.70	126.70	9,735,748
2026-06-18	112.67	121.00	111.10	117.29	117.29	5,843,362
2026-06-17	109.25	114.88	108.02	113.88	113.88	5,889,179
2026-06-16	109.43	112.80	107.00	110.00	110.00	4,821,702
2026-06-15	102.69	109.65	102.45	108.79	108.79	4,684,715
2026-06-12	104.99	108.68	100.05	101.68	101.68	4,557,090
2026-06-11	105.00	106.77	101.22	103.00	103.00	4,590,694
2026-06-10	110.00	110.91	102.00	104.58	104.58	5,591,901
2026-06-09	113.96	113.96	106.00	110.66	110.66	5,580,703
2026-06-08	106.26	116.10	106.26	109.99	109.99	5,995,359
2026-06-05	131.00	131.55	113.80	117.32	117.32	8,865,425
2026-06-04	114.87	127.87	113.20	125.50	125.50	7,230,616
2026-06-03	113.11	122.00	113.11	115.18	115.18	6,104,018
2026-06-02	111.24	118.20	107.70	115.74	115.74	6,862,362
2026-06-01	117.55	119.27	109.41	109.88	109.88	6,297,726
2026-05-29	137.00	139.45	117.88	117.88	117.75	12,806,652
2026-05-28	124.00	135.50	121.00	135.20	135.05	11,627,181
2026-05-27	125.79	128.00	120.00	122.22	122.09	7,422,133
2026-05-26	130.55	133.99	125.28	128.79	128.65	6,838,793
2026-05-25	124.33	133.55	119.00	131.60	131.45	10,179,514
2026-05-22	114.01	127.82	113.90	125.21	125.07	10,361,138
2026-05-21	118.97	121.85	112.18	112.29	112.17	6,757,015
2026-05-20	117.00	121.47	116.51	118.10	117.97	4,436,033
2026-05-19	118.16	118.73	111.60	117.50	117.37	5,802,624
2026-05-18	121.74	125.11	116.76	118.18	118.05	6,136,127
2026-05-15	125.68	129.42	120.18	121.72	121.59	6,368,172
2026-05-14	139.00	139.04	127.77	127.86	127.72	7,943,026
2026-05-13	129.01	141.00	128.00	139.05	138.90	8,967,498
2026-05-12	128.63	132.00	121.55	131.68	131.53	8,236,394
2026-05-11	138.82	139.00	127.01	127.20	127.06	8,439,626
2026-05-08	127.00	136.65	125.23	133.35	133.20	8,232,473
2026-05-07	122.72	130.39	121.03	127.00	126.86	6,068,653
2026-05-06	118.90	126.38	118.90	122.00	121.87	8,626,777
2026-04-30	114.00	118.84	112.15	116.80	116.67	6,485,247
2026-04-29	114.50	118.88	112.15	115.20	115.07	5,397,314
2026-04-28	115.00	118.55	111.00	113.60	113.47	5,021,863
2026-04-27	108.97	115.84	108.97	115.67	115.54	6,710,204
2026-04-24	111.00	111.08	105.89	108.37	108.25	6,264,087
2026-04-23	119.34	121.20	110.36	112.45	112.33	9,212,251
2026-04-22	113.88	122.23	112.10	121.20	121.07	9,188,367

← NewerPage 2 of 5 · 243 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.