Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	113.88	122.23	112.10	121.20	121.07	9,188,367
2026-04-21	108.00	114.87	107.01	112.09	111.97	7,663,802
2026-04-20	106.56	110.53	102.68	108.18	108.06	8,415,425
2026-04-17	98.220	109.40	97.500	105.40	105.28	10,318,842
2026-04-16	97.600	99.910	94.600	98.210	98.102	6,521,148
2026-04-15	105.06	106.99	97.000	97.840	97.732	10,548,136
2026-04-14	96.000	104.50	93.380	100.21	100.10	9,922,021
2026-04-13	96.770	98.650	93.500	94.320	94.216	7,381,483
2026-04-10	99.040	100.36	95.500	97.670	97.562	9,233,617
2026-04-09	96.000	103.50	96.000	99.800	99.690	7,676,241
2026-04-08	94.020	100.56	94.020	99.380	99.270	7,903,938
2026-04-07	94.000	97.490	90.000	93.200	93.097	7,567,920
2026-04-03	88.000	97.350	87.680	94.540	94.436	11,160,948
2026-04-02	89.370	90.230	86.070	88.450	88.353	8,246,747
2026-04-01	89.300	89.300	85.550	87.720	87.623	4,909,114
2026-03-31	87.400	87.800	83.800	85.090	84.996	4,382,897
2026-03-30	86.810	88.000	83.970	85.980	85.885	4,824,248
2026-03-27	83.370	89.350	82.800	88.720	88.622	5,353,589
2026-03-26	87.800	88.120	83.330	84.070	83.977	5,561,043
2026-03-25	89.800	91.770	87.410	88.360	88.263	5,702,323
2026-03-24	88.460	90.770	85.180	88.050	87.953	4,466,793
2026-03-23	87.090	90.190	84.650	85.140	85.046	6,338,104
2026-03-20	94.760	95.870	90.090	90.500	90.400	4,390,310
2026-03-19	95.010	95.920	92.300	92.900	92.798	4,690,560
2026-03-18	98.440	98.440	95.000	97.550	97.442	3,632,769
2026-03-17	106.03	106.50	96.000	96.090	95.984	6,128,086
2026-03-16	105.64	106.19	99.100	104.66	104.54	5,703,668
2026-03-13	109.14	109.82	105.11	105.52	105.40	4,479,535
2026-03-12	113.01	115.98	107.80	109.01	108.89	5,785,427
2026-03-11	113.00	120.99	112.57	113.03	112.91	6,625,322
2026-03-10	109.30	115.03	107.16	113.00	112.88	6,720,025
2026-03-09	108.00	108.50	100.94	106.79	106.67	9,087,088
2026-03-06	115.50	121.96	113.90	114.00	113.87	7,582,654
2026-03-05	122.51	129.99	118.70	119.60	119.47	10,570,105
2026-03-04	111.40	121.64	111.40	117.17	117.04	8,476,253
2026-03-03	123.97	124.00	113.01	114.90	114.77	11,117,196
2026-03-02	115.00	129.56	112.95	123.99	123.85	17,281,903
2026-02-27	92.880	114.13	92.880	114.13	114.00	14,420,826
2026-02-26	94.090	99.000	92.720	95.110	95.005	8,150,484
2026-02-25	98.900	99.400	91.700	92.550	92.448	11,194,868
2026-02-24	86.500	103.20	84.490	102.50	102.39	12,484,577
2026-02-13	87.260	87.930	84.210	86.000	85.905	3,640,036
2026-02-12	86.420	91.410	86.420	88.060	87.963	5,389,420
2026-02-11	88.680	88.880	85.110	86.300	86.205	3,227,387
2026-02-10	88.940	88.940	85.780	88.100	88.003	3,131,794
2026-02-09	88.620	90.230	86.010	89.530	89.431	4,904,589
2026-02-06	85.570	88.300	82.720	85.850	85.755	4,916,572
2026-02-05	89.850	89.970	83.600	85.770	85.675	6,237,647
2026-02-04	94.760	94.950	87.880	91.220	91.119	6,247,118
2026-02-03	91.350	96.000	89.160	94.760	94.656	7,139,862
2026-02-02	92.000	95.490	89.000	91.010	90.910	7,807,740
2026-01-30	91.430	93.000	86.500	91.800	91.699	7,547,889
2026-01-29	98.990	99.100	91.600	92.260	92.158	9,917,022
2026-01-28	106.44	108.86	96.810	97.500	97.393	10,578,512
2026-01-27	100.98	106.80	100.23	104.70	104.58	11,398,975
2026-01-26	86.000	103.41	86.000	100.18	100.07	14,030,985
2026-01-23	88.440	90.990	83.650	86.970	86.874	9,803,570
2026-01-22	80.180	87.360	79.000	86.360	86.265	10,943,627
2026-01-21	79.570	82.000	77.520	79.980	79.892	7,652,117
2026-01-20	77.000	83.980	77.000	80.370	80.281	10,654,953

← NewerPage 3 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.