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
2023-07-28	42.630	46.220	41.450	44.910	30.060	3,510,592
2023-07-27	42.990	43.480	42.610	42.630	28.534	673,960
2023-07-26	44.230	44.300	42.930	43.150	28.882	1,241,490
2023-07-25	44.400	44.800	43.800	44.480	29.772	924,178
2023-07-24	43.660	44.260	42.570	44.180	29.572	1,038,846
2023-07-21	44.030	44.420	42.990	43.230	28.936	990,785
2023-07-20	45.500	45.500	43.920	44.020	29.465	1,066,620
2023-07-19	44.430	45.590	44.430	45.120	30.201	1,008,620
2023-07-18	46.270	46.270	44.380	44.420	29.732	1,353,429
2023-07-17	46.300	47.840	45.670	45.870	30.703	1,610,660
2023-07-14	44.310	47.500	44.310	46.560	31.165	2,742,661
2023-07-13	43.180	44.900	42.910	44.560	29.826	1,890,341
2023-07-12	44.920	45.000	42.710	42.770	28.628	1,881,400
2023-07-11	44.870	45.260	44.580	44.980	30.107	943,950
2023-07-10	45.200	45.350	44.370	44.890	30.047	742,110
2023-07-07	45.510	45.730	44.370	44.870	30.034	1,489,295
2023-07-06	45.980	46.930	45.580	45.860	30.696	1,357,756
2023-07-05	46.000	47.500	46.000	46.210	30.930	2,029,236
2023-07-04	45.100	46.160	45.030	45.840	30.683	1,117,225
2023-07-03	46.050	46.900	44.850	45.380	30.375	1,845,275
2023-06-30	45.240	46.870	44.750	46.160	30.897	1,851,239
2023-06-29	44.440	46.600	44.410	45.420	30.402	2,181,504
2023-06-28	46.060	46.360	42.830	44.540	29.813	2,432,934
2023-06-27	46.460	46.900	45.840	46.290	30.984	2,015,427
2023-06-26	52.000	52.000	45.820	46.440	31.084	3,822,526
2023-06-21	54.700	54.700	52.090	52.300	35.007	2,733,383
2023-06-20	55.110	55.740	54.030	54.430	36.432	3,442,270
2023-06-19	54.440	56.480	53.390	56.000	37.483	5,411,021
2023-06-16	52.190	55.180	51.610	54.690	36.606	5,660,698
2023-06-15	52.810	53.620	51.710	52.270	34.987	3,379,424
2023-06-14	53.880	54.000	52.720	53.060	35.515	4,080,511
2023-06-13	51.080	54.800	50.220	53.950	36.111	7,284,064
2023-06-12	51.520	52.230	50.980	51.400	34.404	2,773,865
2023-06-09	49.500	52.850	48.740	51.850	34.706	5,018,331
2023-06-08	49.870	51.200	48.700	49.640	33.226	2,374,916
2023-06-07	49.270	50.380	49.250	49.990	33.461	1,972,998
2023-06-06	51.210	51.290	49.270	49.320	33.012	2,900,701
2023-06-05	51.310	53.150	50.810	51.490	34.465	4,110,699
2023-06-02	51.250	52.280	50.220	51.570	34.518	4,599,414
2023-06-01	49.080	51.300	48.300	51.300	34.337	4,697,076
2023-05-31	49.450	51.890	49.370	49.400	33.066	2,723,792
2023-05-30	50.100	50.250	48.260	49.800	33.333	2,726,640
2023-05-29	51.270	51.290	49.800	50.450	33.768	3,298,831
2023-05-26	50.000	51.610	48.870	51.270	34.317	4,455,786
2023-05-25	50.700	51.620	48.500	50.180	33.588	5,185,406
2023-05-24	48.900	54.020	48.100	51.850	34.706	7,027,058
2023-05-23	49.000	49.850	48.640	49.500	33.133	3,216,795
2023-05-22	49.090	50.280	48.530	49.200	32.932	3,449,493
2023-05-19	50.000	50.120	48.310	49.150	32.898	4,116,828
2023-05-18	45.200	50.850	44.760	49.920	33.414	6,489,081
2023-05-17	44.200	45.870	43.820	45.400	30.388	2,027,216
2023-05-16	46.140	46.300	43.680	43.970	29.431	2,420,631
2023-05-15	47.600	47.790	44.510	45.860	30.696	2,771,397
2023-05-12	46.770	48.710	46.150	47.640	31.888	3,351,524
2023-05-11	45.890	47.480	45.600	46.950	31.426	2,960,112
2023-05-10	45.010	46.770	45.010	45.830	30.676	1,712,305
2023-05-09	47.760	47.960	45.450	45.780	30.643	2,824,883
2023-05-08	48.350	48.350	46.300	47.680	31.914	3,247,873
2023-05-05	45.440	48.880	44.790	48.350	32.363	5,010,763
2023-05-04	45.660	46.490	44.310	45.440	30.415	2,088,588

← NewerPage 14 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.