Beijing Worldia Diamond Tools Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	79.490	86.510	78.240	85.330	85.330	9,339,317
2026-10-19	83.710	84.320	76.010	79.920	79.920	6,360,788
2026-10-16	87.010	88.000	83.580	84.960	84.960	4,791,714
2026-10-15	86.000	87.350	83.520	84.800	84.800	6,169,175
2026-10-14	94.880	95.000	90.800	91.260	91.260	4,640,048
2026-10-13	90.000	96.000	87.000	95.000	95.000	7,613,511
2026-10-12	99.740	99.740	93.710	93.780	93.780	6,420,947
2026-10-09	99.310	100.00	91.950	98.800	98.800	8,799,374
2026-10-08	108.33	109.40	98.620	100.48	100.48	11,781,965
2026-09-30	116.94	117.49	109.09	109.64	109.64	9,939,750
2026-09-29	119.03	119.98	114.90	116.25	116.25	7,839,487
2026-09-28	126.15	128.90	117.40	119.50	119.50	10,347,182
2026-09-24	131.00	133.50	122.60	122.60	122.60	11,501,533
2026-09-23	124.13	135.55	124.13	130.14	130.14	12,112,196
2026-09-22	124.00	128.66	121.06	124.22	124.22	9,157,972
2026-09-21	127.00	129.00	119.50	124.30	124.30	10,643,122
2026-09-18	126.28	130.99	120.00	127.12	127.12	11,212,349
2026-09-17	124.89	127.80	122.67	123.58	123.58	7,243,923
2026-09-16	116.00	126.61	113.22	126.00	126.00	10,417,538
2026-09-15	118.00	118.95	113.00	114.65	114.65	8,396,682
2026-09-14	115.88	124.50	114.13	120.20	120.20	12,045,436
2026-09-11	119.50	121.67	112.00	117.30	117.30	11,445,001
2026-09-10	126.95	127.20	117.90	120.00	120.00	14,676,342
2026-09-09	116.00	125.58	114.95	124.35	124.35	14,137,122
2026-09-08	102.50	117.00	102.07	112.89	112.89	13,841,852
2026-09-07	97.000	105.80	97.000	103.10	103.10	10,020,642
2026-09-04	101.01	104.90	95.060	97.520	97.520	10,530,082
2026-09-03	92.800	104.57	92.800	101.61	101.61	13,296,032
2026-09-02	92.310	97.410	92.050	93.280	93.280	5,480,962
2026-09-01	96.100	97.560	93.060	94.400	94.400	5,703,815
2026-08-31	91.000	97.790	89.770	96.140	96.140	7,314,430
2026-08-28	94.000	100.41	93.050	93.300	93.300	8,329,636
2026-08-27	91.450	94.560	88.500	94.160	94.160	4,936,414
2026-08-26	90.500	91.130	86.120	89.660	89.660	4,722,149
2026-08-25	85.350	90.800	83.880	89.650	89.650	4,578,780
2026-08-24	91.460	91.990	85.000	87.830	87.830	4,238,981
2026-08-21	90.230	93.820	86.800	91.440	91.440	4,480,503
2026-08-20	89.300	90.660	86.140	89.000	89.000	5,463,540
2026-08-19	93.000	95.000	86.980	87.820	87.820	8,471,776
2026-08-18	96.000	98.600	94.000	97.690	97.690	7,524,509
2026-08-17	92.000	96.470	91.050	96.050	96.050	7,380,227
2026-08-14	92.990	95.880	89.200	91.600	91.600	7,783,504
2026-08-13	89.880	94.880	88.300	91.800	91.800	8,891,648
2026-08-12	87.580	89.720	86.010	88.700	88.700	4,407,642
2026-08-11	86.000	88.930	84.520	86.220	86.220	5,438,593
2026-08-10	88.940	89.880	83.880	86.870	86.870	8,342,863
2026-08-07	83.100	88.100	80.320	87.800	87.800	9,302,752
2026-08-06	78.000	85.500	76.180	82.500	82.500	10,448,348
2026-08-05	70.500	81.180	69.800	79.000	79.000	8,833,090
2026-08-04	66.660	72.300	65.140	71.700	71.700	7,001,603
2026-08-03	68.730	69.690	64.070	65.440	65.440	5,887,249
2026-07-31	69.630	72.880	66.600	67.510	67.510	9,896,348
2026-07-30	70.800	70.800	60.200	61.290	61.290	9,789,393
2026-07-29	76.810	77.000	66.900	70.180	70.180	11,237,117
2026-07-28	81.770	82.810	74.200	75.300	75.300	5,036,753
2026-07-27	81.490	83.000	77.160	82.980	82.980	4,441,369
2026-07-24	80.850	84.000	79.010	80.040	80.040	4,200,797
2026-07-23	85.120	87.980	82.150	82.800	82.800	5,190,539
2026-07-22	89.620	90.800	84.360	84.700	84.700	6,240,408
2026-07-21	82.800	90.580	69.050	89.890	89.890	10,882,879

Page 1 of 1 · 60 trading days

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.