Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	78.970	81.300	75.400	76.730	76.645	8,263,960
2026-01-16	70.820	81.100	69.500	77.000	76.915	10,714,261
2026-01-15	72.000	75.000	69.080	71.450	71.371	6,828,974
2026-01-14	70.020	77.800	70.000	72.960	72.880	10,382,538
2026-01-13	70.000	73.500	69.800	70.710	70.632	9,400,816
2026-01-12	70.930	74.850	68.000	68.660	68.584	9,618,225
2026-01-09	66.660	73.300	65.460	70.900	70.822	11,535,129
2026-01-08	65.520	68.210	65.220	65.450	65.378	6,059,324
2026-01-07	66.050	67.200	64.100	66.900	66.826	7,096,758
2026-01-06	68.000	68.720	66.000	66.400	66.327	8,623,144
2026-01-05	63.480	68.800	62.310	68.720	68.644	10,911,381
2025-12-31	65.510	68.800	62.570	64.540	64.469	13,163,373
2025-12-30	58.890	65.880	58.600	64.970	64.898	14,180,273
2025-12-29	57.700	60.490	57.260	59.500	59.434	8,588,044
2025-12-26	57.780	58.470	55.770	57.210	57.147	6,602,414
2025-12-25	55.660	59.330	55.110	58.500	58.436	10,027,457
2025-12-24	61.000	63.520	55.710	56.260	56.198	13,670,022
2025-12-23	57.830	62.280	57.250	60.220	60.154	11,587,435
2025-12-22	58.240	59.000	56.950	57.050	56.987	5,507,110
2025-12-19	58.910	60.330	57.900	57.970	57.906	3,027,382
2025-12-18	59.170	60.030	58.310	58.540	58.475	3,645,151
2025-12-17	58.140	60.620	57.480	60.160	60.094	5,549,964
2025-12-16	59.660	59.830	57.000	58.040	57.976	4,932,772
2025-12-15	61.500	61.550	58.800	59.660	59.594	6,537,866
2025-12-12	62.350	63.540	61.400	61.790	61.722	5,006,465
2025-12-11	64.800	66.400	62.150	62.340	62.271	6,420,558
2025-12-10	68.220	68.300	63.200	64.500	64.429	10,507,757
2025-12-09	64.000	71.580	62.600	68.250	68.175	13,374,068
2025-12-08	64.000	66.650	63.600	65.070	64.998	7,743,396
2025-12-05	66.100	66.860	63.390	64.000	63.929	9,443,546
2025-12-04	66.300	68.590	64.680	66.100	66.027	9,141,545
2025-12-03	64.550	70.550	64.550	65.900	65.827	12,277,462
2025-12-02	64.400	68.000	63.040	64.400	64.329	11,015,876
2025-12-01	66.340	69.650	65.060	67.450	67.376	9,213,234
2025-11-28	69.000	71.910	66.500	67.000	66.926	12,017,968
2025-11-27	74.500	75.200	68.890	70.330	70.252	13,503,863
2025-11-26	66.170	76.600	66.170	74.900	74.817	14,182,811
2025-11-25	68.200	69.770	64.950	66.450	66.377	10,496,774
2025-11-24	63.800	69.100	63.800	68.200	68.125	11,763,134
2025-11-21	61.880	69.000	60.510	64.350	64.279	13,407,798
2025-11-20	65.600	67.650	62.500	62.860	62.791	5,079,297
2025-11-19	65.610	65.730	62.680	63.710	63.640	5,843,878
2025-11-18	68.980	69.090	64.000	65.040	64.968	8,881,379
2025-11-17	72.870	73.400	66.780	68.010	67.935	12,130,712
2025-11-14	74.750	75.330	72.040	72.510	72.430	7,930,569
2025-11-13	75.000	78.000	71.320	75.330	75.247	13,287,922
2025-11-12	76.990	79.000	70.000	74.570	74.488	17,475,101
2025-11-11	73.870	85.360	72.180	83.900	83.808	18,202,479
2025-11-10	64.900	73.590	64.900	71.130	71.052	14,973,517
2025-11-07	55.780	66.000	55.780	64.780	64.709	14,794,578
2025-11-06	50.420	57.300	50.420	56.390	56.328	11,772,416
2025-11-05	47.620	53.660	47.620	50.700	50.644	9,451,466
2025-11-04	52.260	53.200	48.170	49.030	48.976	7,657,950
2025-11-03	50.060	54.800	49.580	52.260	52.202	8,752,874
2025-10-31	52.900	53.670	50.600	51.500	51.443	13,113,523
2025-10-30	46.890	53.960	45.680	53.800	53.741	18,943,776
2025-10-29	46.040	47.500	44.180	44.970	44.920	7,526,647
2025-10-28	47.400	48.060	45.000	46.040	45.989	5,148,386
2025-10-27	47.240	47.870	46.370	47.390	47.338	6,429,857
2025-10-24	44.900	46.970	44.000	46.560	46.509	7,662,410

← NewerPage 4 of 5 · 244 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.