Beijing Worldia Diamond Tools Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 47.630 | 48.200 | 45.860 | 46.030 | 31.116 | 2,195,823 |
| 2021-11-08 | 46.360 | 48.300 | 44.990 | 47.690 | 32.238 | 2,284,633 |
| 2021-11-05 | 47.970 | 49.930 | 46.500 | 46.810 | 31.643 | 2,728,518 |
| 2021-11-04 | 45.470 | 48.500 | 45.330 | 47.750 | 32.278 | 3,214,964 |
| 2021-11-03 | 47.490 | 47.500 | 44.700 | 45.430 | 30.710 | 2,243,369 |
| 2021-11-02 | 47.000 | 48.780 | 45.940 | 46.800 | 31.636 | 2,683,044 |
| 2021-11-01 | 45.000 | 48.980 | 43.680 | 47.750 | 32.278 | 3,901,315 |
| 2021-10-29 | 46.240 | 46.880 | 42.800 | 44.920 | 30.365 | 4,110,992 |
| 2021-10-28 | 48.000 | 48.780 | 42.000 | 47.000 | 31.771 | 7,633,060 |
| 2021-10-27 | 47.820 | 47.820 | 47.820 | 47.820 | 32.326 | 0 |
| 2021-10-26 | 47.820 | 47.820 | 47.820 | 47.820 | 32.326 | 0 |
| 2021-10-25 | 47.820 | 47.820 | 47.820 | 47.820 | 32.326 | 0 |
| 2021-10-22 | 47.820 | 47.820 | 47.820 | 47.820 | 32.326 | 0 |
| 2021-10-21 | 47.820 | 47.820 | 47.820 | 47.820 | 32.326 | 0 |
| 2021-10-20 | 47.820 | 47.820 | 47.820 | 47.820 | 32.326 | 0 |
| 2021-10-19 | 47.820 | 47.820 | 47.820 | 47.820 | 32.326 | 0 |
| 2021-10-18 | 47.820 | 47.820 | 47.820 | 47.820 | 32.326 | 0 |
| 2021-10-15 | 47.820 | 47.820 | 47.820 | 47.820 | 32.326 | 0 |
| 2021-10-14 | 41.400 | 48.830 | 41.230 | 47.820 | 32.326 | 5,484,840 |
← NewerPage 21 of 21 · 1,219 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.