Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	19.090	19.750	19.000	19.740	19.465	2,851,034
2024-10-25	19.010	19.210	18.750	19.100	18.834	2,287,088
2024-10-24	18.560	19.080	18.500	18.820	18.558	2,415,059
2024-10-23	18.670	18.860	18.390	18.780	18.518	2,505,531
2024-10-22	18.640	18.800	18.270	18.560	18.302	2,651,995
2024-10-21	18.590	18.920	17.960	18.450	18.193	3,342,910
2024-10-18	17.190	18.340	17.190	17.910	17.661	2,960,736
2024-10-17	17.340	17.730	17.300	17.310	17.069	1,482,827
2024-10-16	17.280	17.800	17.210	17.340	17.099	1,305,405
2024-10-15	17.750	18.080	17.490	17.560	17.315	1,562,296
2024-10-14	17.680	17.990	17.230	17.990	17.739	2,207,817
2024-10-11	18.280	18.430	17.220	17.370	17.128	2,997,606
2024-10-10	18.820	19.130	18.180	18.440	18.183	3,437,791
2024-10-09	20.010	20.110	18.150	18.330	18.075	6,582,006
2024-10-08	21.000	21.450	19.230	20.860	20.570	9,051,678
2024-09-30	16.850	18.490	16.250	18.060	17.809	5,611,722
2024-09-27	15.390	16.020	15.330	15.980	15.639	1,927,987
2024-09-26	14.520	15.260	14.420	15.200	14.876	2,102,773
2024-09-25	14.580	15.000	14.520	14.560	14.249	2,324,627
2024-09-24	13.670	14.510	13.670	14.510	14.201	2,206,911
2024-09-23	13.740	13.860	13.600	13.620	13.329	818,160
2024-09-20	13.940	13.990	13.600	13.740	13.447	1,002,150
2024-09-19	13.580	14.110	13.480	13.880	13.584	1,368,492
2024-09-18	13.700	13.850	13.290	13.460	13.173	1,257,217
2024-09-13	14.080	14.100	13.700	13.700	13.408	1,183,592
2024-09-12	14.180	14.410	14.080	14.080	13.780	937,366
2024-09-11	14.190	14.220	13.970	14.140	13.838	801,242
2024-09-10	13.870	14.190	13.700	14.120	13.819	942,105
2024-09-09	13.950	14.070	13.700	13.890	13.594	1,115,430
2024-09-06	14.480	14.480	13.890	13.890	13.594	1,631,841
2024-09-05	14.390	14.570	14.370	14.440	14.132	871,971
2024-09-04	14.460	14.490	14.200	14.390	14.083	1,027,107
2024-09-03	14.430	14.700	14.380	14.470	14.161	1,214,534
2024-09-02	14.950	14.950	14.380	14.430	14.122	1,807,843
2024-08-30	14.670	15.080	14.590	14.890	14.572	1,935,221
2024-08-29	14.110	14.810	14.110	14.690	14.377	1,841,757
2024-08-28	14.130	14.460	14.030	14.200	13.897	2,358,872
2024-08-27	13.880	14.010	13.660	13.720	13.427	691,578
2024-08-26	13.800	14.180	13.800	13.980	13.682	983,480
2024-08-23	13.860	13.890	13.550	13.880	13.584	810,551
2024-08-22	13.990	14.140	13.820	13.830	13.535	733,848
2024-08-21	13.900	14.210	13.900	14.050	13.750	821,853
2024-08-20	14.410	14.490	13.950	13.990	13.692	1,374,728
2024-08-19	14.680	14.770	14.370	14.410	14.103	1,703,505
2024-08-16	14.950	15.280	14.770	14.830	14.514	2,170,597
2024-08-15	14.580	14.890	14.300	14.710	14.396	1,565,741
2024-08-14	14.680	14.740	14.440	14.450	14.142	834,904
2024-08-13	14.400	14.730	14.400	14.680	14.367	834,883
2024-08-12	14.430	14.770	14.350	14.530	14.220	1,112,549
2024-08-09	14.640	14.780	14.540	14.550	14.240	1,003,627
2024-08-08	14.700	14.730	14.320	14.540	14.230	1,192,110
2024-08-07	14.850	14.900	14.620	14.670	14.357	899,715
2024-08-06	14.710	14.900	14.560	14.740	14.426	1,111,966
2024-08-05	14.880	15.110	14.450	14.500	14.191	1,916,583
2024-08-02	15.310	15.490	15.020	15.080	14.758	1,291,493
2024-08-01	15.510	15.660	15.310	15.360	15.032	1,310,094
2024-07-31	14.790	15.490	14.620	15.480	15.150	1,949,343
2024-07-30	14.830	14.950	14.430	14.730	14.416	1,139,571
2024-07-29	15.000	15.360	14.740	14.840	14.523	1,067,334
2024-07-26	14.540	14.950	14.310	14.900	14.582	1,132,736

← NewerPage 9 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.