Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	41.880	42.320	40.580	41.690	28.182	545,580
2022-02-07	41.590	42.580	41.310	41.620	28.134	779,548
2022-01-28	41.010	42.280	40.900	40.920	27.661	656,619
2022-01-27	44.380	44.380	41.110	41.110	27.790	1,039,764
2022-01-26	42.100	43.460	41.730	43.090	29.128	1,684,992
2022-01-25	45.000	45.080	41.000	41.150	27.817	1,503,448
2022-01-24	43.210	45.750	42.810	44.450	30.047	1,423,126
2022-01-21	45.180	45.440	43.060	43.400	29.338	1,307,080
2022-01-20	47.800	48.800	44.870	45.160	30.527	1,755,489
2022-01-19	48.910	49.590	47.580	47.810	32.319	947,042
2022-01-18	49.970	51.600	48.600	49.110	33.198	1,448,379
2022-01-17	47.120	50.280	46.810	49.800	33.664	2,167,033
2022-01-14	47.200	47.970	46.080	47.120	31.852	1,036,126
2022-01-13	48.280	48.280	46.700	47.280	31.960	945,380
2022-01-12	48.650	49.180	47.400	48.280	32.636	954,248
2022-01-11	49.900	49.900	48.290	48.590	32.846	1,346,296
2022-01-10	49.780	50.500	48.010	48.990	33.116	2,196,357
2022-01-07	47.560	48.350	46.850	46.900	31.704	778,629
2022-01-06	46.600	47.800	46.330	47.560	32.150	1,282,250
2022-01-05	48.190	48.950	46.700	46.890	31.697	1,621,740
2022-01-04	46.080	48.280	45.860	47.960	32.420	2,126,482
2021-12-31	45.470	46.580	45.020	46.120	31.176	1,302,901
2021-12-30	44.570	45.290	44.220	45.020	30.433	944,420
2021-12-29	45.900	45.900	44.500	44.570	30.129	969,669
2021-12-28	45.120	46.100	44.850	45.820	30.974	813,993
2021-12-27	46.000	46.010	44.810	45.130	30.507	826,056
2021-12-24	47.380	47.400	44.940	45.660	30.865	1,575,973
2021-12-23	48.100	48.270	46.270	46.730	31.589	832,465
2021-12-22	47.040	47.910	46.900	47.910	32.386	1,057,348
2021-12-21	46.600	48.140	46.000	46.810	31.643	1,209,804
2021-12-20	46.320	46.880	45.220	46.600	31.501	1,289,996
2021-12-17	49.920	49.920	46.780	46.780	31.623	1,550,953
2021-12-16	49.440	50.280	48.850	49.890	33.725	922,839
2021-12-15	50.000	51.200	49.110	49.450	33.427	1,373,268
2021-12-14	48.510	49.580	48.300	49.360	33.367	966,051
2021-12-13	48.470	49.200	48.080	48.530	32.806	1,483,518
2021-12-10	49.770	50.490	48.700	49.130	33.211	1,461,616
2021-12-09	48.760	49.370	48.600	48.850	33.022	915,153
2021-12-08	48.740	49.650	48.740	49.060	33.164	986,468
2021-12-07	49.100	49.880	47.650	48.740	32.947	1,975,659
2021-12-06	51.150	51.150	48.560	48.900	33.056	2,102,053
2021-12-03	50.470	52.100	49.670	50.690	34.266	1,592,176
2021-12-02	53.220	53.450	50.400	50.540	34.164	2,285,290
2021-12-01	55.800	55.810	52.650	53.220	35.976	1,929,796
2021-11-30	55.850	56.850	54.770	55.220	37.328	1,800,701
2021-11-29	54.070	54.970	53.600	54.880	37.098	1,567,463
2021-11-26	55.170	57.170	54.580	55.320	37.395	2,050,998
2021-11-25	56.200	56.370	54.710	55.080	37.233	1,566,950
2021-11-24	58.160	58.500	55.580	55.700	37.652	2,344,484
2021-11-23	56.610	59.290	56.050	58.310	39.417	2,741,258
2021-11-22	55.470	57.880	54.550	56.610	38.267	2,815,951
2021-11-19	51.210	56.430	51.210	55.010	37.186	3,780,228
2021-11-18	52.800	53.530	51.200	51.370	34.725	2,031,698
2021-11-17	52.100	53.790	52.000	52.820	35.705	1,874,801
2021-11-16	53.410	55.170	52.240	52.420	35.435	2,896,929
2021-11-15	54.000	56.600	52.930	53.470	36.145	4,623,158
2021-11-12	53.420	54.800	52.000	54.300	36.706	4,226,164
2021-11-11	49.480	54.550	48.380	52.300	35.354	5,378,898
2021-11-10	45.910	49.480	45.800	49.000	33.123	4,140,330
2021-11-09	47.630	48.200	45.860	46.030	31.116	2,195,823

← NewerPage 20 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.