Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	44.410	46.320	43.760	44.860	44.811	6,244,377
2025-10-22	45.200	45.910	43.610	44.200	44.151	5,085,421
2025-10-21	44.560	46.000	43.500	45.570	45.520	8,107,265
2025-10-20	42.490	45.640	42.020	44.390	44.341	7,925,807
2025-10-17	43.830	44.290	41.610	41.810	41.764	4,655,004
2025-10-16	43.770	45.580	43.100	43.610	43.562	5,543,693
2025-10-15	43.430	44.420	42.840	43.770	43.722	4,282,389
2025-10-14	46.000	47.670	42.960	43.200	43.152	7,674,489
2025-10-13	43.960	46.450	43.110	45.460	45.410	8,956,556
2025-10-10	52.000	52.940	47.290	47.430	47.378	8,558,728
2025-10-09	49.630	52.130	47.670	50.730	50.674	8,651,174
2025-09-30	51.440	52.320	49.080	49.380	49.326	8,028,018
2025-09-29	55.000	55.340	51.030	51.990	51.933	7,751,658
2025-09-26	53.930	55.480	52.350	54.000	53.940	8,414,698
2025-09-25	51.330	54.900	48.100	54.420	54.360	13,469,611
2025-09-24	52.000	53.670	49.660	51.330	51.154	11,133,862
2025-09-23	50.700	51.830	47.100	49.000	48.832	11,056,366
2025-09-22	48.410	51.880	47.700	50.710	50.536	16,731,997
2025-09-19	47.600	48.290	43.630	44.800	44.646	11,558,869
2025-09-18	41.580	48.900	41.100	47.600	47.436	20,291,700
2025-09-17	43.000	43.900	40.400	41.830	41.686	12,533,652
2025-09-16	45.800	47.950	42.510	43.150	43.002	15,077,508
2025-09-15	44.470	45.670	42.880	44.990	44.835	16,364,560
2025-09-12	38.010	45.000	38.010	43.260	43.111	25,327,665
2025-09-11	35.900	37.700	35.170	37.500	37.371	12,469,966
2025-09-10	33.320	36.350	32.880	36.310	36.185	14,464,474
2025-09-09	33.860	35.000	32.460	33.530	33.415	15,740,490
2025-09-08	30.400	35.420	30.400	35.420	35.298	20,803,707
2025-09-05	28.290	29.970	27.900	29.520	29.419	8,040,049
2025-09-04	28.810	30.550	27.800	28.420	28.322	11,090,302
2025-09-03	27.710	30.900	27.550	30.490	30.385	18,954,766
2025-09-02	25.850	28.160	25.850	27.490	27.396	13,114,707
2025-09-01	25.190	26.060	25.000	25.680	25.592	4,710,635
2025-08-29	25.030	25.400	24.400	25.320	25.233	4,434,154
2025-08-28	24.640	25.380	24.000	24.960	24.874	4,770,524
2025-08-27	25.740	26.050	24.830	24.830	24.745	4,476,417
2025-08-26	25.940	26.170	25.370	25.700	25.612	3,720,558
2025-08-25	25.720	26.580	25.600	25.950	25.861	4,490,397
2025-08-22	25.360	25.630	25.100	25.600	25.512	3,360,146
2025-08-21	25.630	25.900	25.120	25.240	25.153	2,854,754
2025-08-20	25.630	25.980	25.070	25.630	25.542	2,790,504
2025-08-19	25.800	25.920	25.170	25.630	25.542	3,398,412
2025-08-18	25.300	26.150	25.150	25.720	25.632	3,882,450
2025-08-15	24.600	25.440	24.600	25.310	25.223	3,665,756
2025-08-14	25.750	25.920	24.530	24.600	24.515	4,845,912
2025-08-13	25.680	26.190	25.440	25.740	25.652	4,276,752
2025-08-12	26.150	26.310	25.280	25.680	25.592	4,707,206
2025-08-11	24.740	26.990	24.640	26.220	26.130	9,228,030
2025-08-08	24.790	24.790	24.370	24.540	24.456	2,495,004
2025-08-07	25.270	25.270	24.660	24.770	24.685	3,687,071
2025-08-06	24.880	25.320	24.700	25.100	25.014	3,689,243
2025-08-05	24.440	25.180	24.350	24.850	24.765	4,533,184
2025-08-04	23.650	24.390	23.310	24.360	24.276	3,528,475
2025-08-01	23.290	23.660	23.290	23.470	23.389	2,497,693
2025-07-31	23.460	23.880	23.150	23.300	23.220	3,204,558
2025-07-30	23.670	23.670	23.190	23.450	23.369	3,332,672
2025-07-29	23.950	23.950	23.440	23.750	23.668	3,576,604
2025-07-28	23.390	24.140	23.160	23.950	23.868	4,081,165
2025-07-25	23.150	23.370	23.100	23.260	23.180	2,687,362
2025-07-24	23.390	23.650	23.170	23.340	23.260	3,105,683

← NewerPage 5 of 21 · 1,217 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.