Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	19.230	19.680	18.790	19.660	19.386	6,130,152
2025-01-20	19.250	19.550	18.920	19.130	18.864	5,898,020
2025-01-17	18.680	19.520	18.680	19.110	18.844	5,102,311
2025-01-16	19.350	19.750	18.610	18.830	18.568	5,967,200
2025-01-15	19.800	19.940	18.980	19.200	18.933	5,680,239
2025-01-14	18.350	19.800	18.350	19.800	19.524	3,990,454
2025-01-13	18.600	18.880	17.940	18.350	18.094	3,173,953
2025-01-10	19.250	20.180	18.680	18.720	18.459	4,538,553
2025-01-09	19.200	19.710	19.100	19.380	19.110	2,833,700
2025-01-08	19.400	19.510	18.410	19.230	18.962	4,178,523
2025-01-07	18.970	19.650	18.750	19.650	19.376	3,812,306
2025-01-06	20.040	20.220	18.620	18.820	18.558	5,421,398
2025-01-03	22.680	22.790	19.890	20.150	19.869	6,643,903
2025-01-02	21.820	23.980	21.250	22.470	22.157	7,056,727
2024-12-31	21.350	22.980	21.320	22.130	21.822	6,141,556
2024-12-30	22.000	22.260	21.280	21.460	21.161	3,624,704
2024-12-27	22.990	23.260	22.160	22.210	21.901	3,714,979
2024-12-26	22.970	23.690	22.850	23.100	22.778	3,659,398
2024-12-25	23.600	23.930	22.850	23.190	22.867	4,231,016
2024-12-24	23.390	24.600	22.200	24.300	23.962	8,353,637
2024-12-23	23.000	25.280	22.540	24.000	23.666	10,314,217
2024-12-20	21.850	22.910	21.850	22.620	22.305	3,067,328
2024-12-19	21.470	22.550	21.470	22.070	21.763	2,680,227
2024-12-18	21.160	22.090	21.020	21.890	21.585	2,945,910
2024-12-17	21.970	22.180	20.980	21.400	21.102	3,179,567
2024-12-16	22.840	23.040	21.700	21.840	21.536	4,900,088
2024-12-13	22.500	23.820	22.400	23.240	22.916	7,600,573
2024-12-12	22.830	23.090	22.200	22.760	22.443	6,008,372
2024-12-11	23.400	23.850	22.510	22.880	22.561	6,573,880
2024-12-10	23.500	24.200	22.710	23.360	23.035	9,799,916
2024-12-09	24.000	24.850	22.770	23.000	22.680	11,708,378
2024-12-06	26.030	26.290	23.580	24.000	23.666	18,866,273
2024-12-05	21.800	25.550	21.800	25.550	25.194	17,737,612
2024-12-04	22.980	22.980	21.150	21.290	20.994	10,829,874
2024-12-03	19.150	22.330	19.050	22.150	21.842	12,503,613
2024-12-02	18.520	19.320	18.520	19.250	18.982	4,080,692
2024-11-29	17.900	18.500	17.550	18.330	18.075	2,928,517
2024-11-28	17.940	18.140	17.800	17.860	17.611	1,334,673
2024-11-27	17.600	17.970	17.020	17.970	17.720	1,980,166
2024-11-26	18.040	18.190	17.580	17.600	17.355	1,552,460
2024-11-25	17.760	18.090	17.600	18.050	17.799	1,910,215
2024-11-22	18.830	18.860	17.750	17.760	17.513	2,484,046
2024-11-21	18.770	18.840	18.380	18.660	18.400	1,699,251
2024-11-20	18.220	18.890	18.220	18.680	18.420	1,877,868
2024-11-19	17.880	18.430	17.820	18.430	18.173	1,987,843
2024-11-18	18.410	18.690	17.680	17.780	17.532	2,659,660
2024-11-15	18.820	19.250	18.460	18.480	18.223	2,316,850
2024-11-14	19.690	19.920	18.930	18.980	18.716	2,566,722
2024-11-13	19.640	19.950	19.170	19.700	19.426	3,023,438
2024-11-12	20.120	20.190	19.230	19.530	19.258	3,757,682
2024-11-11	18.950	20.050	18.950	19.970	19.692	4,049,040
2024-11-08	19.300	19.460	19.010	19.090	18.824	3,700,828
2024-11-07	18.760	19.130	18.550	19.110	18.844	2,817,452
2024-11-06	19.010	19.230	18.650	18.850	18.588	2,964,290
2024-11-05	18.390	19.010	18.280	18.880	18.617	2,739,345
2024-11-04	17.700	18.390	17.620	18.300	18.045	2,189,897
2024-11-01	18.370	18.440	17.560	17.590	17.345	2,668,486
2024-10-31	18.200	18.530	17.890	18.310	18.055	2,879,972
2024-10-30	18.100	18.600	17.820	18.110	17.858	2,849,023
2024-10-29	19.210	19.480	18.120	18.210	17.956	5,591,540

← NewerPage 8 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.