Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	21.770	22.100	21.270	21.510	21.210	3,258,198
2025-04-23	21.150	22.130	21.150	21.980	21.674	4,432,814
2025-04-22	21.470	21.470	20.880	21.030	20.737	2,538,629
2025-04-21	20.700	21.500	20.550	21.470	21.171	2,577,721
2025-04-18	20.850	20.980	20.330	20.750	20.461	2,404,178
2025-04-17	21.170	21.630	20.920	20.960	20.668	3,024,661
2025-04-16	21.750	21.800	20.670	21.140	20.846	3,974,144
2025-04-15	21.650	22.100	21.470	21.830	21.526	2,940,738
2025-04-14	21.980	22.330	21.610	21.720	21.418	4,075,412
2025-04-11	20.790	22.340	20.680	21.710	21.408	5,660,293
2025-04-10	21.280	22.150	21.000	21.070	20.777	7,664,061
2025-04-09	19.770	21.100	18.010	20.650	20.362	6,452,920
2025-04-08	20.010	20.640	19.100	20.130	19.850	5,563,306
2025-04-07	22.180	22.880	19.700	19.700	19.426	9,269,802
2025-04-03	25.100	26.620	24.430	24.620	24.277	7,845,213
2025-04-02	26.000	26.970	25.440	25.670	25.313	6,342,093
2025-04-01	26.500	27.220	26.030	26.200	25.835	7,022,751
2025-03-31	25.210	27.330	24.100	26.770	26.397	11,371,610
2025-03-28	25.340	26.860	25.340	25.970	25.608	8,314,466
2025-03-27	25.700	26.580	24.540	25.370	25.017	8,843,303
2025-03-26	23.950	25.880	23.950	25.600	25.243	7,640,014
2025-03-25	24.250	24.720	23.730	23.950	23.616	2,945,014
2025-03-24	24.840	25.100	23.250	24.270	23.932	5,063,941
2025-03-21	26.000	26.390	24.560	24.830	24.484	7,801,800
2025-03-20	26.100	27.080	25.580	26.410	26.042	8,851,356
2025-03-19	25.720	26.180	25.600	25.770	25.411	5,709,925
2025-03-18	25.260	26.220	25.100	25.940	25.579	7,302,385
2025-03-17	24.600	25.360	24.350	25.250	24.898	4,641,462
2025-03-14	23.660	24.720	23.480	24.560	24.218	4,341,332
2025-03-13	25.000	25.200	23.450	23.840	23.508	6,655,031
2025-03-12	25.020	25.540	24.720	25.100	24.750	5,107,920
2025-03-11	24.900	25.550	24.520	24.920	24.573	6,099,232
2025-03-10	24.700	26.160	24.530	25.510	25.155	9,055,056
2025-03-07	24.390	24.980	24.000	24.480	24.139	4,984,336
2025-03-06	24.300	24.970	24.030	24.620	24.277	5,399,435
2025-03-05	23.860	24.400	23.640	24.190	23.853	5,071,728
2025-03-04	23.000	24.330	22.850	23.860	23.528	5,763,078
2025-03-03	23.620	23.830	22.940	23.170	22.847	4,706,869
2025-02-28	25.000	25.110	23.130	23.160	22.837	8,636,058
2025-02-27	25.400	25.790	24.620	25.320	24.967	8,849,499
2025-02-26	25.840	27.250	25.370	25.650	25.293	13,361,372
2025-02-25	24.050	26.500	23.990	25.970	25.608	11,980,044
2025-02-24	24.850	25.460	23.920	24.540	24.198	10,057,144
2025-02-21	24.750	24.920	23.880	24.470	24.129	10,324,574
2025-02-20	24.630	26.250	24.410	24.740	24.395	18,399,745
2025-02-19	22.300	24.560	22.010	24.150	23.814	12,749,667
2025-02-18	21.580	23.070	21.400	22.350	22.039	12,025,166
2025-02-17	20.790	21.620	20.610	21.580	21.279	6,737,679
2025-02-14	20.960	21.120	20.460	20.700	20.412	4,836,889
2025-02-13	21.590	21.700	21.010	21.080	20.786	6,884,271
2025-02-12	21.000	21.880	20.690	21.750	21.447	8,552,700
2025-02-11	21.200	21.230	20.770	20.960	20.668	5,342,851
2025-02-10	21.100	21.330	20.620	21.260	20.964	7,473,080
2025-02-07	20.770	21.220	20.530	21.010	20.717	7,940,407
2025-02-06	19.710	20.860	19.450	20.730	20.441	10,267,088
2025-02-05	19.890	20.050	19.530	19.780	19.505	5,223,443
2025-01-27	20.800	20.800	19.520	19.520	19.248	5,754,606
2025-01-24	20.500	20.930	20.100	20.800	20.510	5,166,175
2025-01-23	20.850	21.180	20.330	20.400	20.116	7,566,281
2025-01-22	19.660	21.480	19.560	20.750	20.461	11,201,069

← NewerPage 7 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.