Beijing Waluer Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 33.820 | 35.190 | 33.820 | 34.870 | 23.340 | 2,367,561 |
| 2024-04-25 | 33.800 | 35.260 | 33.740 | 33.810 | 22.631 | 2,145,289 |
| 2024-04-24 | 32.000 | 33.010 | 31.500 | 32.980 | 22.075 | 1,427,844 |
| 2024-04-23 | 30.660 | 31.880 | 30.390 | 31.670 | 21.198 | 1,395,778 |
| 2024-04-22 | 30.480 | 30.840 | 29.090 | 30.380 | 20.335 | 755,160 |
| 2024-04-19 | 31.650 | 31.960 | 30.520 | 30.660 | 20.522 | 1,059,950 |
| 2024-04-18 | 31.700 | 32.390 | 30.850 | 31.650 | 21.185 | 1,194,800 |
| 2024-04-17 | 29.620 | 31.790 | 29.620 | 31.790 | 21.278 | 1,402,395 |
| 2024-04-16 | 32.430 | 32.430 | 29.150 | 29.220 | 19.558 | 1,484,075 |
| 2024-04-15 | 34.180 | 34.490 | 31.990 | 32.720 | 21.901 | 1,492,920 |
| 2024-04-12 | 34.510 | 35.040 | 33.900 | 34.010 | 22.764 | 814,320 |
| 2024-04-11 | 34.380 | 35.350 | 34.270 | 34.400 | 23.025 | 884,210 |
| 2024-04-10 | 35.980 | 35.980 | 34.190 | 34.650 | 23.193 | 1,103,291 |
| 2024-04-09 | 35.430 | 36.200 | 35.430 | 36.000 | 24.096 | 716,589 |
| 2024-04-08 | 37.060 | 37.100 | 35.300 | 35.320 | 23.641 | 1,170,469 |
| 2024-04-03 | 38.750 | 38.760 | 36.630 | 37.030 | 24.786 | 1,351,400 |
| 2024-04-02 | 39.240 | 39.240 | 38.240 | 38.580 | 25.823 | 1,318,195 |
| 2024-04-01 | 39.020 | 39.580 | 38.310 | 39.230 | 26.258 | 1,793,846 |
| 2024-03-29 | 38.110 | 38.850 | 37.210 | 38.680 | 25.890 | 2,243,731 |
| 2024-03-28 | 36.790 | 38.480 | 36.280 | 37.720 | 25.248 | 2,475,731 |
| 2024-03-27 | 39.000 | 39.180 | 35.700 | 36.200 | 24.230 | 2,730,061 |
| 2024-03-26 | 40.220 | 41.960 | 38.500 | 39.070 | 26.151 | 3,747,042 |
| 2024-03-25 | 40.160 | 42.650 | 39.800 | 40.340 | 27.001 | 4,201,928 |
| 2024-03-22 | 40.940 | 41.230 | 39.560 | 40.400 | 27.042 | 2,975,798 |
| 2024-03-21 | 40.840 | 41.290 | 40.110 | 41.170 | 27.557 | 3,199,920 |
| 2024-03-20 | 40.020 | 40.870 | 39.800 | 40.800 | 27.309 | 2,886,870 |
| 2024-03-19 | 39.590 | 40.810 | 39.300 | 39.820 | 26.653 | 3,346,601 |
| 2024-03-18 | 38.440 | 39.690 | 38.440 | 39.680 | 26.560 | 3,377,313 |
| 2024-03-15 | 38.000 | 38.500 | 37.420 | 38.380 | 25.689 | 2,166,406 |
| 2024-03-14 | 38.500 | 38.960 | 37.300 | 38.300 | 25.636 | 2,637,261 |
| 2024-03-13 | 37.770 | 39.530 | 37.770 | 39.000 | 26.104 | 3,825,044 |
| 2024-03-12 | 37.810 | 38.370 | 37.430 | 38.050 | 25.469 | 2,973,761 |
| 2024-03-11 | 37.000 | 38.060 | 36.880 | 38.000 | 25.435 | 4,621,875 |
| 2024-03-08 | 35.940 | 41.030 | 35.700 | 38.730 | 25.924 | 5,773,421 |
| 2024-03-07 | 37.150 | 37.570 | 36.030 | 36.030 | 24.117 | 2,220,442 |
| 2024-03-06 | 36.500 | 37.600 | 36.020 | 36.880 | 24.685 | 2,015,717 |
| 2024-03-05 | 37.140 | 38.230 | 36.400 | 36.920 | 24.712 | 2,729,839 |
| 2024-03-04 | 36.950 | 37.850 | 35.860 | 37.700 | 25.234 | 2,801,579 |
| 2024-03-01 | 36.150 | 37.090 | 35.920 | 36.900 | 24.699 | 2,635,106 |
| 2024-02-29 | 33.500 | 36.060 | 33.180 | 35.730 | 23.916 | 2,815,615 |
| 2024-02-28 | 38.110 | 39.160 | 33.650 | 33.830 | 22.644 | 4,299,763 |
| 2024-02-27 | 36.230 | 38.380 | 36.100 | 38.350 | 25.669 | 3,029,761 |
| 2024-02-26 | 36.380 | 37.050 | 35.710 | 36.430 | 24.384 | 3,522,036 |
| 2024-02-23 | 34.890 | 36.980 | 34.060 | 36.810 | 24.639 | 3,752,553 |
| 2024-02-22 | 32.310 | 35.500 | 32.310 | 34.520 | 23.106 | 3,391,258 |
| 2024-02-21 | 31.890 | 34.100 | 31.600 | 32.750 | 21.921 | 2,681,660 |
| 2024-02-20 | 31.760 | 32.500 | 30.810 | 32.450 | 21.720 | 3,001,021 |
| 2024-02-19 | 30.020 | 31.980 | 30.020 | 31.760 | 21.258 | 3,074,347 |
| 2024-02-08 | 26.170 | 29.300 | 26.050 | 29.180 | 19.532 | 3,011,008 |
| 2024-02-07 | 28.990 | 29.140 | 25.770 | 26.150 | 17.503 | 3,166,071 |
| 2024-02-06 | 27.500 | 30.120 | 25.820 | 29.150 | 19.511 | 2,893,505 |
| 2024-02-05 | 33.600 | 33.600 | 28.130 | 28.510 | 19.083 | 2,918,110 |
| 2024-02-02 | 37.150 | 37.270 | 32.220 | 34.280 | 22.945 | 3,783,766 |
| 2024-02-01 | 34.220 | 41.050 | 32.000 | 36.810 | 24.639 | 3,927,046 |
| 2024-01-31 | 37.700 | 37.700 | 34.180 | 34.210 | 22.898 | 1,540,190 |
| 2024-01-30 | 38.430 | 39.300 | 37.270 | 37.470 | 25.080 | 741,214 |
| 2024-01-29 | 40.560 | 41.080 | 38.700 | 38.780 | 25.957 | 1,234,941 |
| 2024-01-26 | 40.010 | 41.980 | 40.010 | 40.520 | 27.122 | 1,533,085 |
| 2024-01-25 | 39.000 | 40.500 | 38.400 | 40.270 | 26.955 | 1,441,155 |
| 2024-01-24 | 37.830 | 39.350 | 37.150 | 39.300 | 26.305 | 1,592,198 |
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.