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
2023-04-28	43.660	46.350	43.660	46.100	30.857	2,671,149
2023-04-27	43.920	45.180	43.500	43.680	29.237	2,094,279
2023-04-26	43.920	45.700	43.400	44.740	29.946	2,680,753
2023-04-25	45.830	46.280	43.400	43.800	29.317	2,840,978
2023-04-24	46.490	46.950	45.420	45.720	30.602	2,501,921
2023-04-21	49.600	49.600	44.900	46.400	31.058	4,909,595
2023-04-20	48.400	50.290	48.400	50.260	33.380	3,336,731
2023-04-19	49.960	51.750	48.500	48.850	32.444	4,290,686
2023-04-18	49.460	50.600	48.450	50.500	33.540	3,361,790
2023-04-17	51.610	51.790	48.660	49.040	32.570	3,561,378
2023-04-14	53.000	53.470	50.200	51.400	34.137	4,102,535
2023-04-13	52.440	55.180	50.710	52.800	35.067	6,616,617
2023-04-12	50.240	52.350	49.740	52.150	34.635	5,898,912
2023-04-11	49.720	50.880	49.000	50.240	33.367	5,174,795
2023-04-10	54.280	55.000	48.880	49.600	32.942	8,386,986
2023-04-07	56.600	59.480	53.810	55.120	36.608	8,273,522
2023-04-06	56.690	61.990	55.000	55.210	36.668	10,464,737
2023-04-04	55.280	58.800	53.590	58.800	39.052	9,798,638
2023-04-03	54.030	58.200	52.920	56.270	37.372	11,305,277
2023-03-31	47.660	58.300	46.300	55.660	36.967	14,496,290
2023-03-30	46.550	50.000	45.580	48.680	32.331	10,475,894
2023-03-29	45.790	47.750	44.600	47.000	31.215	7,753,078
2023-03-28	46.860	47.000	44.810	44.920	29.834	6,892,018
2023-03-27	45.040	48.900	44.500	47.900	31.813	9,610,887
2023-03-24	44.300	45.450	43.200	45.450	30.186	5,408,407
2023-03-23	44.900	45.930	44.300	44.830	29.774	4,796,108
2023-03-22	43.990	45.240	43.430	45.000	29.887	5,032,912
2023-03-21	43.600	45.000	42.050	44.190	29.349	5,007,860
2023-03-20	45.410	45.440	43.300	43.630	28.977	7,383,210
2023-03-17	43.000	47.500	42.580	46.170	30.664	9,241,107
2023-03-16	42.500	43.400	42.180	42.500	28.226	2,332,424
2023-03-15	44.570	44.570	42.600	42.950	28.525	3,804,940
2023-03-14	43.460	44.530	43.220	44.180	29.342	4,923,759
2023-03-13	43.830	45.000	42.850	44.080	29.276	5,823,910
2023-03-10	42.490	44.200	42.450	43.300	28.758	4,961,446
2023-03-09	41.450	42.750	41.000	42.750	28.392	3,620,586
2023-03-08	39.540	42.200	38.900	41.650	27.662	3,635,454
2023-03-07	41.300	41.700	39.700	39.700	26.367	2,149,831
2023-03-06	42.000	42.010	40.900	41.350	27.463	1,690,680
2023-03-03	41.840	42.110	40.700	42.000	27.894	2,754,115
2023-03-02	42.220	42.770	41.610	41.840	27.788	2,219,315
2023-03-01	41.010	42.880	41.000	42.490	28.220	3,976,609
2023-02-28	42.010	42.650	40.100	41.500	27.562	3,707,999
2023-02-27	41.710	41.990	41.040	41.620	27.642	1,594,155
2023-02-24	41.740	42.250	41.420	41.690	27.688	1,353,990
2023-02-23	43.160	43.290	41.300	41.730	27.715	2,513,232
2023-02-22	43.000	43.480	42.520	43.040	28.585	1,629,331
2023-02-21	43.750	44.250	42.870	43.510	28.897	2,646,006
2023-02-20	41.010	44.290	40.800	44.090	29.282	4,914,417
2023-02-17	42.000	42.440	40.930	40.990	27.224	2,648,962
2023-02-16	44.060	44.140	41.730	41.970	27.874	4,319,610
2023-02-15	43.340	44.380	43.180	44.380	29.475	3,750,452
2023-02-14	44.050	44.140	43.010	43.480	28.877	2,621,851
2023-02-13	44.010	44.500	43.210	43.870	29.136	4,224,328
2023-02-10	43.080	46.580	43.070	44.550	29.588	6,926,437
2023-02-09	41.720	43.980	41.400	43.530	28.910	4,578,205
2023-02-08	43.210	43.450	41.830	41.870	27.808	3,841,614
2023-02-07	43.990	44.000	42.780	43.410	28.831	5,031,884
2023-02-06	42.500	44.350	41.800	44.300	29.422	6,225,197
2023-02-03	41.150	43.300	41.010	42.930	28.512	5,994,797

← NewerPage 15 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.