Beijing Waluer Information Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	37.330	38.250	37.100	37.710	25.241	1,308,292
2024-01-22	39.960	40.540	37.000	37.600	25.167	1,265,560
2024-01-19	41.030	41.540	40.000	40.000	26.774	723,695
2024-01-18	40.700	41.460	39.870	41.190	27.570	1,280,205
2024-01-17	42.290	42.400	40.850	40.850	27.343	819,975
2024-01-16	42.180	42.700	41.260	42.170	28.226	1,041,512
2024-01-15	43.000	43.050	41.880	42.440	28.407	879,425
2024-01-12	44.150	44.380	43.020	43.070	28.829	824,156
2024-01-11	42.630	44.460	42.630	44.150	29.552	1,221,303
2024-01-10	43.820	43.820	42.170	42.710	28.588	850,109
2024-01-09	44.200	44.940	43.370	43.740	29.277	940,760
2024-01-08	45.540	45.540	44.020	44.060	29.491	907,966
2024-01-05	45.750	46.090	45.080	45.260	30.295	968,664
2024-01-04	46.110	46.300	45.210	45.750	30.623	859,995
2024-01-03	46.030	46.610	45.400	45.990	30.783	1,232,329
2024-01-02	47.470	47.680	46.000	46.040	30.817	1,528,854
2023-12-29	44.970	47.500	44.970	47.360	31.700	2,754,696
2023-12-28	43.480	45.480	42.750	44.970	30.100	1,924,451
2023-12-27	42.810	43.790	42.770	43.350	29.016	1,088,411
2023-12-26	44.190	44.440	42.470	42.640	28.541	1,508,476
2023-12-25	45.050	45.980	43.000	44.070	29.498	3,314,891
2023-12-22	47.630	47.630	45.070	45.070	30.167	2,385,674
2023-12-21	46.570	47.770	46.000	47.230	31.613	1,876,155
2023-12-20	47.950	48.500	46.990	46.990	31.453	1,635,637
2023-12-19	46.830	48.270	46.340	47.940	32.088	1,804,960
2023-12-18	48.230	48.870	46.820	46.880	31.379	1,762,800
2023-12-15	48.700	48.920	47.700	48.150	32.229	1,804,772
2023-12-14	49.190	49.650	48.510	48.700	32.597	2,093,328
2023-12-13	50.000	50.020	48.410	48.920	32.744	3,411,248
2023-12-12	49.640	50.680	49.000	50.610	33.876	4,383,395
2023-12-11	48.650	49.620	47.600	49.620	33.213	2,690,331
2023-12-08	49.050	49.700	48.310	48.690	32.590	3,161,436
2023-12-07	46.290	50.690	46.030	49.300	32.999	4,612,801
2023-12-06	46.210	47.250	45.700	46.540	31.151	1,508,635
2023-12-05	48.570	48.570	46.210	46.340	31.017	1,855,149
2023-12-04	48.280	49.200	47.920	48.440	32.423	2,382,875
2023-12-01	46.300	48.450	46.010	48.430	32.416	3,238,703
2023-11-30	46.480	46.690	45.340	46.050	30.823	1,407,514
2023-11-29	46.850	46.980	46.300	46.500	31.125	1,453,482
2023-11-28	46.630	47.440	46.440	47.010	31.466	1,573,595
2023-11-27	46.210	47.620	46.060	46.730	31.278	2,022,360
2023-11-24	48.960	49.110	46.290	46.370	31.038	3,258,815
2023-11-23	48.480	49.160	47.860	49.160	32.905	2,035,774
2023-11-22	49.330	50.320	48.930	48.930	32.751	2,355,933
2023-11-21	50.450	50.450	49.190	49.660	33.240	2,471,674
2023-11-20	49.800	50.540	49.350	50.530	33.822	2,334,066
2023-11-17	50.540	50.590	49.320	49.910	33.407	2,815,244
2023-11-16	50.290	51.390	49.650	50.540	33.829	3,472,861
2023-11-15	50.880	51.350	50.210	50.620	33.882	5,909,098
2023-11-14	48.900	50.850	48.810	50.380	33.722	5,402,891
2023-11-13	47.710	48.930	47.420	48.720	32.610	3,614,327
2023-11-10	48.020	48.430	47.300	47.510	31.801	2,661,766
2023-11-09	47.840	48.800	47.720	48.420	32.410	3,680,536
2023-11-08	47.860	48.460	47.300	47.930	32.082	3,566,725
2023-11-07	46.960	47.930	46.310	47.790	31.988	3,063,996
2023-11-06	45.860	47.260	45.810	47.140	31.553	2,944,197
2023-11-03	45.210	46.180	45.040	45.620	30.536	2,159,952
2023-11-02	45.880	46.530	45.180	45.200	30.254	1,509,160
2023-11-01	46.090	46.880	45.630	45.880	30.710	1,561,268
2023-10-31	46.870	47.360	45.790	46.180	30.910	1,643,733

← NewerPage 12 of 17 · 967 trading daysOlder →

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.