Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	23.750	24.150	23.240	23.330	23.250	4,017,206
2025-07-22	23.050	24.440	22.980	23.890	23.808	6,245,019
2025-07-21	22.770	23.210	22.580	23.210	23.130	2,830,877
2025-07-18	22.750	22.750	22.380	22.580	22.502	1,980,982
2025-07-17	22.500	22.710	22.340	22.610	22.532	2,101,691
2025-07-16	22.320	22.730	22.140	22.490	22.413	2,459,719
2025-07-15	22.500	22.550	22.000	22.320	22.243	2,905,131
2025-07-14	21.980	22.490	21.810	22.410	22.333	3,338,241
2025-07-11	21.610	21.960	21.440	21.910	21.835	2,061,609
2025-07-10	21.550	21.680	21.320	21.580	21.506	1,643,757
2025-07-09	21.690	22.050	21.530	21.620	21.546	1,502,666
2025-07-08	21.330	21.840	21.320	21.690	21.615	2,062,528
2025-07-07	21.280	21.400	21.140	21.340	21.267	936,800
2025-07-04	21.580	21.700	21.200	21.250	21.177	1,598,054
2025-07-03	21.530	21.670	21.350	21.580	21.506	1,314,748
2025-07-02	21.500	21.800	21.340	21.520	21.446	2,053,049
2025-07-01	21.700	21.860	21.490	21.730	21.655	1,828,112
2025-06-30	21.350	21.700	21.300	21.700	21.625	1,870,082
2025-06-27	21.190	21.440	21.060	21.320	21.247	2,066,837
2025-06-26	21.300	21.400	21.010	21.100	21.028	1,763,700
2025-06-25	20.950	21.250	20.930	21.240	21.167	2,136,089
2025-06-24	20.390	21.250	20.360	20.990	20.918	2,834,889
2025-06-23	19.750	20.260	19.700	20.240	20.170	1,320,545
2025-06-20	20.100	20.340	19.870	19.940	19.871	1,362,156
2025-06-19	20.600	20.840	20.110	20.140	20.071	1,482,102
2025-06-18	20.460	20.690	20.210	20.650	20.579	1,443,887
2025-06-17	20.800	20.870	20.450	20.590	20.519	794,231
2025-06-16	20.580	20.980	20.420	20.900	20.609	1,423,127
2025-06-13	21.160	21.160	20.450	20.580	20.293	1,777,306
2025-06-12	21.150	21.150	20.840	21.030	20.737	914,703
2025-06-11	20.970	21.240	20.850	21.010	20.717	1,439,355
2025-06-10	21.460	21.520	20.690	20.920	20.629	2,276,092
2025-06-09	21.390	21.540	21.360	21.460	21.161	1,525,581
2025-06-06	21.460	21.540	21.230	21.390	21.092	1,367,120
2025-06-05	21.460	21.600	21.150	21.550	21.250	1,872,570
2025-06-04	21.080	21.760	21.000	21.290	20.994	2,034,005
2025-06-03	20.680	21.130	20.560	21.000	20.708	1,610,488
2025-05-30	21.400	21.450	20.770	20.820	20.530	2,322,062
2025-05-29	20.920	21.440	20.920	21.430	21.132	1,937,926
2025-05-28	21.370	21.720	20.910	21.020	20.727	2,653,271
2025-05-27	21.180	22.140	21.080	21.520	21.220	3,986,118
2025-05-26	20.990	21.340	20.960	21.310	21.013	1,536,436
2025-05-23	21.380	21.830	21.010	21.020	20.727	2,201,975
2025-05-22	21.890	22.270	21.350	21.470	21.171	2,663,341
2025-05-21	22.250	22.480	21.820	22.000	21.694	3,226,606
2025-05-20	22.240	22.910	21.900	22.490	22.177	2,853,163
2025-05-19	22.430	22.550	21.690	22.240	21.930	3,228,159
2025-05-16	22.290	23.100	22.290	22.500	22.187	3,421,175
2025-05-15	22.900	22.900	22.210	22.420	22.108	2,971,580
2025-05-14	23.110	23.350	22.650	22.930	22.611	3,470,182
2025-05-13	23.300	23.780	23.000	23.120	22.798	4,819,051
2025-05-12	22.500	23.340	22.500	23.300	22.976	5,366,017
2025-05-09	23.000	23.060	22.030	22.180	21.871	2,969,326
2025-05-08	22.290	23.180	22.290	22.920	22.601	3,942,379
2025-05-07	22.540	22.980	22.020	22.330	22.019	3,493,411
2025-05-06	22.100	22.560	22.090	22.490	22.177	3,197,098
2025-04-30	21.100	22.000	20.930	21.830	21.526	3,065,592
2025-04-29	20.880	21.450	20.710	21.100	20.806	2,286,314
2025-04-28	21.830	21.910	21.040	21.050	20.757	3,143,046
2025-04-25	21.510	22.140	21.280	21.910	21.605	3,343,270

← NewerPage 6 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.