Beijing Waluer Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 33.500 | 35.290 | 33.500 | 34.770 | 23.665 | 6,816,956 |
| 2024-07-24 | 32.820 | 35.700 | 32.230 | 34.270 | 23.325 | 7,321,952 |
| 2024-07-23 | 33.000 | 33.500 | 32.310 | 32.540 | 22.147 | 2,422,806 |
| 2024-07-22 | 32.960 | 33.460 | 32.460 | 33.260 | 22.638 | 3,252,738 |
| 2024-07-19 | 31.300 | 32.700 | 30.880 | 32.490 | 22.113 | 2,928,203 |
| 2024-07-18 | 31.680 | 31.700 | 30.000 | 31.270 | 21.283 | 2,448,036 |
| 2024-07-17 | 31.730 | 32.920 | 31.710 | 32.240 | 21.943 | 2,737,997 |
| 2024-07-16 | 30.360 | 36.020 | 30.360 | 32.060 | 21.821 | 3,351,570 |
| 2024-07-15 | 32.080 | 32.090 | 31.150 | 31.170 | 21.215 | 923,070 |
| 2024-07-12 | 32.510 | 32.800 | 32.030 | 32.090 | 21.841 | 1,210,041 |
| 2024-07-11 | 32.260 | 32.510 | 31.800 | 32.440 | 22.079 | 1,365,755 |
| 2024-07-10 | 31.450 | 31.950 | 30.800 | 31.710 | 21.583 | 1,140,386 |
| 2024-07-09 | 30.730 | 31.500 | 29.980 | 31.450 | 21.406 | 1,454,205 |
| 2024-07-08 | 31.830 | 32.170 | 30.760 | 30.880 | 21.018 | 1,286,730 |
| 2024-07-05 | 31.800 | 32.100 | 30.690 | 32.030 | 21.800 | 1,466,385 |
| 2024-07-04 | 32.050 | 32.370 | 31.300 | 31.330 | 21.324 | 1,182,475 |
| 2024-07-03 | 32.480 | 32.960 | 31.790 | 31.890 | 21.705 | 1,754,790 |
| 2024-07-02 | 32.480 | 33.330 | 31.810 | 33.130 | 22.549 | 2,391,631 |
| 2024-07-01 | 32.010 | 32.140 | 30.910 | 32.000 | 21.780 | 1,533,085 |
| 2024-06-28 | 32.010 | 33.000 | 31.800 | 32.040 | 21.807 | 2,191,966 |
| 2024-06-27 | 31.630 | 32.850 | 31.600 | 32.180 | 21.902 | 2,340,296 |
| 2024-06-26 | 29.330 | 32.120 | 29.100 | 31.930 | 21.732 | 2,197,499 |
| 2024-06-25 | 29.450 | 30.100 | 29.050 | 29.440 | 20.038 | 792,096 |
| 2024-06-24 | 30.800 | 30.930 | 29.370 | 29.640 | 20.174 | 1,057,920 |
| 2024-06-21 | 30.800 | 31.480 | 30.440 | 31.190 | 21.229 | 873,335 |
| 2024-06-20 | 31.990 | 32.120 | 31.030 | 31.200 | 21.235 | 1,107,075 |
| 2024-06-19 | 32.390 | 32.770 | 32.000 | 32.050 | 21.814 | 1,050,235 |
| 2024-06-18 | 32.070 | 32.550 | 31.800 | 32.510 | 22.127 | 1,041,061 |
| 2024-06-17 | 32.200 | 32.280 | 31.800 | 31.970 | 21.760 | 698,301 |
| 2024-06-14 | 31.880 | 32.250 | 31.640 | 32.200 | 21.916 | 840,832 |
| 2024-06-13 | 31.720 | 32.120 | 31.410 | 31.930 | 21.732 | 1,110,845 |
| 2024-06-12 | 31.000 | 32.060 | 30.700 | 31.600 | 21.508 | 1,512,311 |
| 2024-06-11 | 29.730 | 30.750 | 28.640 | 30.680 | 20.882 | 1,219,291 |
| 2024-06-07 | 29.100 | 30.090 | 29.100 | 29.900 | 20.351 | 955,150 |
| 2024-06-06 | 30.780 | 31.190 | 29.000 | 29.120 | 19.820 | 1,484,545 |
| 2024-06-05 | 31.490 | 31.560 | 30.840 | 30.850 | 20.997 | 823,600 |
| 2024-06-04 | 33.000 | 33.000 | 31.300 | 31.710 | 21.583 | 1,227,715 |
| 2024-06-03 | 33.420 | 33.600 | 32.390 | 32.830 | 22.345 | 1,210,315 |
| 2024-05-31 | 32.420 | 33.600 | 32.420 | 33.430 | 22.753 | 1,250,003 |
| 2024-05-30 | 32.450 | 33.160 | 32.110 | 32.480 | 22.107 | 713,255 |
| 2024-05-29 | 32.680 | 33.270 | 32.500 | 32.720 | 22.270 | 856,370 |
| 2024-05-28 | 33.500 | 33.500 | 32.670 | 32.700 | 22.256 | 1,150,140 |
| 2024-05-27 | 32.860 | 33.700 | 32.000 | 33.590 | 22.862 | 1,783,645 |
| 2024-05-24 | 33.890 | 33.890 | 32.270 | 32.370 | 22.032 | 1,523,729 |
| 2024-05-23 | 34.710 | 35.150 | 34.300 | 34.400 | 23.025 | 1,875,430 |
| 2024-05-22 | 34.010 | 34.850 | 33.960 | 34.800 | 23.293 | 1,766,756 |
| 2024-05-21 | 34.120 | 34.370 | 33.900 | 34.190 | 22.885 | 1,220,046 |
| 2024-05-20 | 34.180 | 34.550 | 33.900 | 34.300 | 22.959 | 1,655,207 |
| 2024-05-17 | 34.360 | 34.600 | 33.860 | 34.230 | 22.912 | 1,752,428 |
| 2024-05-16 | 34.520 | 34.990 | 34.210 | 34.360 | 22.999 | 2,095,691 |
| 2024-05-15 | 34.370 | 35.300 | 33.200 | 34.790 | 23.287 | 3,834,812 |
| 2024-05-14 | 34.900 | 38.330 | 34.300 | 35.650 | 23.862 | 5,969,849 |
| 2024-05-13 | 33.000 | 34.740 | 32.000 | 34.610 | 23.166 | 3,624,709 |
| 2024-05-10 | 34.120 | 34.200 | 33.050 | 33.120 | 22.169 | 1,551,860 |
| 2024-05-09 | 33.750 | 34.270 | 33.750 | 33.820 | 22.637 | 1,065,605 |
| 2024-05-08 | 34.770 | 34.770 | 33.670 | 33.750 | 22.590 | 1,660,685 |
| 2024-05-07 | 34.350 | 35.210 | 34.160 | 34.670 | 23.206 | 2,080,375 |
| 2024-05-06 | 34.500 | 34.990 | 34.200 | 34.480 | 23.079 | 1,656,770 |
| 2024-04-30 | 34.810 | 35.000 | 33.680 | 34.230 | 22.912 | 2,221,546 |
| 2024-04-29 | 34.770 | 35.170 | 34.470 | 34.920 | 23.374 | 2,597,850 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.2000 CNY |
| 2025-06-18 | 0.3500 CNY |
| 2024-05-24 | 0.5700 CNY |
| 2023-04-21 | 0.3900 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.