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
2023-10-30	45.690	47.120	45.300	46.990	31.453	2,387,571
2023-10-27	45.980	46.440	45.020	45.810	30.663	2,124,348
2023-10-26	45.540	46.400	45.130	45.750	30.623	1,503,038
2023-10-25	45.560	47.190	45.100	45.940	30.750	1,841,843
2023-10-24	44.780	46.250	44.080	45.550	30.489	1,373,566
2023-10-23	45.450	45.670	43.920	44.110	29.525	1,288,470
2023-10-20	46.830	47.030	45.210	45.450	30.422	1,199,005
2023-10-19	47.090	48.590	46.690	46.700	31.258	1,549,905
2023-10-18	49.000	49.000	46.920	47.530	31.814	1,511,375
2023-10-17	47.730	49.570	47.730	49.120	32.878	1,868,141
2023-10-16	49.080	49.190	47.530	47.900	32.062	1,416,208
2023-10-13	50.910	51.270	48.480	48.790	32.657	2,415,245
2023-10-12	51.880	52.300	50.570	50.790	33.996	1,932,130
2023-10-11	50.650	52.190	49.620	51.700	34.605	2,663,743
2023-10-10	50.060	51.650	50.060	50.850	34.036	2,383,467
2023-10-09	50.100	50.500	49.510	50.270	33.648	1,753,340
2023-09-28	51.040	51.700	49.910	49.910	33.407	2,115,841
2023-09-27	50.480	51.630	50.100	50.800	34.003	1,978,670
2023-09-26	50.320	51.970	49.510	50.980	34.123	2,990,859
2023-09-25	50.440	50.940	50.080	50.320	33.681	1,322,255
2023-09-22	48.640	51.140	48.640	50.900	34.070	2,603,196
2023-09-21	49.120	50.400	48.800	49.030	32.818	1,521,340
2023-09-20	50.360	51.180	49.840	49.910	33.407	1,448,313
2023-09-19	51.390	51.900	50.320	50.330	33.688	1,657,198
2023-09-18	51.490	52.300	50.900	51.700	34.605	1,457,575
2023-09-15	52.620	52.990	51.450	51.600	34.538	1,944,020
2023-09-14	53.720	54.870	52.450	52.700	35.274	2,616,573
2023-09-13	54.400	54.590	53.170	53.750	35.977	2,088,863
2023-09-12	55.820	56.160	54.080	54.300	36.345	3,448,215
2023-09-11	54.400	56.320	53.000	56.000	37.483	4,317,853
2023-09-08	53.950	55.930	51.510	54.930	36.767	4,542,113
2023-09-07	54.000	54.830	53.160	54.560	36.519	3,931,651
2023-09-06	54.200	54.710	52.800	54.000	36.145	3,646,507
2023-09-05	57.900	58.090	53.910	54.200	36.278	5,570,176
2023-09-04	59.740	60.000	57.040	58.340	39.050	5,226,764
2023-09-01	62.130	63.450	58.800	59.720	39.973	6,226,489
2023-08-31	64.200	64.700	61.330	62.220	41.647	7,208,365
2023-08-30	60.020	69.500	58.580	66.670	44.625	11,876,253
2023-08-29	59.030	62.420	59.030	61.350	41.064	8,181,305
2023-08-28	65.960	67.950	58.100	58.270	39.003	9,207,016
2023-08-25	63.000	65.200	60.440	60.860	40.736	8,062,208
2023-08-24	67.740	69.620	63.000	66.800	44.712	11,259,868
2023-08-23	69.950	76.500	65.000	68.010	45.522	15,406,732
2023-08-22	59.130	70.670	59.130	70.670	47.303	15,490,905
2023-08-21	55.810	61.880	55.000	58.890	39.418	10,383,183
2023-08-18	64.510	65.200	57.470	57.470	38.467	13,427,389
2023-08-17	49.550	60.600	48.730	60.600	40.562	6,862,676
2023-08-16	48.070	51.640	47.400	50.500	33.802	5,822,252
2023-08-15	48.960	49.600	47.420	48.360	32.370	3,582,632
2023-08-14	45.890	48.880	45.160	48.180	32.249	4,256,201
2023-08-11	49.990	49.990	46.260	46.300	30.991	4,224,061
2023-08-10	50.090	50.700	48.600	49.520	33.146	4,710,306
2023-08-09	51.820	52.440	49.620	51.400	34.404	5,916,422
2023-08-08	50.900	56.590	50.570	52.700	35.274	9,025,192
2023-08-07	46.300	54.160	45.600	51.900	34.739	6,964,185
2023-08-04	45.320	47.460	45.320	46.560	31.165	3,376,553
2023-08-03	44.640	45.290	44.010	45.290	30.315	2,177,274
2023-08-02	44.220	44.860	43.500	44.560	29.826	1,939,280
2023-08-01	43.660	44.690	42.950	44.360	29.692	1,462,262
2023-07-31	44.260	44.750	43.500	43.820	29.331	1,783,210

← NewerPage 13 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.