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
2023-02-02	41.580	43.500	41.510	41.710	27.702	5,573,990
2023-02-01	40.710	41.670	40.310	41.660	27.669	4,243,050
2023-01-31	41.150	41.380	40.100	40.600	26.965	3,317,676
2023-01-30	42.300	42.300	40.700	41.020	27.243	4,835,213
2023-01-20	41.170	42.530	40.920	41.760	27.735	5,489,485
2023-01-19	41.200	42.100	40.220	41.220	27.376	6,849,535
2023-01-18	38.590	45.000	38.330	42.400	28.160	10,404,736
2023-01-17	38.970	40.600	38.010	38.590	25.630	5,981,379
2023-01-16	35.740	41.990	35.740	39.150	26.002	7,738,880
2023-01-13	36.100	36.100	35.080	35.360	23.484	1,886,305
2023-01-12	36.350	36.680	35.530	36.090	23.969	2,721,216
2023-01-11	36.390	38.230	36.160	36.800	24.441	4,410,359
2023-01-10	35.800	36.260	35.680	36.150	24.009	1,209,155
2023-01-09	35.740	36.260	35.660	35.920	23.856	1,534,283
2023-01-06	36.010	36.380	35.750	35.780	23.763	1,593,753
2023-01-05	36.800	36.900	36.180	36.190	24.036	1,903,945
2023-01-04	36.410	37.190	36.000	36.800	24.441	2,884,919
2023-01-03	34.660	36.830	34.600	36.730	24.394	3,345,394
2022-12-30	34.180	34.940	33.190	34.900	23.179	2,585,683
2022-12-29	34.030	34.660	33.880	34.070	22.628	1,388,281
2022-12-28	35.840	35.890	34.060	34.230	22.734	2,193,771
2022-12-27	35.970	36.500	35.200	35.580	23.631	1,750,864
2022-12-26	34.720	36.560	34.480	36.190	24.036	2,789,965
2022-12-23	34.190	35.200	33.880	34.760	23.086	2,175,222
2022-12-22	36.000	36.110	34.310	34.310	22.787	2,661,966
2022-12-21	36.500	37.200	35.720	35.880	23.830	2,549,833
2022-12-20	38.600	39.020	36.490	36.890	24.501	3,679,519
2022-12-19	39.570	39.870	37.470	37.670	25.019	4,212,959
2022-12-16	41.570	41.890	39.730	40.430	26.852	5,827,651
2022-12-15	39.380	43.680	39.310	42.400	28.160	9,366,050
2022-12-14	38.760	41.270	38.760	40.070	26.613	6,914,440
2022-12-13	37.680	38.590	37.680	38.380	25.490	2,395,878
2022-12-12	37.460	38.110	37.300	37.900	25.171	1,319,934
2022-12-09	38.080	38.170	37.400	37.450	24.872	1,794,665
2022-12-08	38.020	38.790	37.960	38.240	25.397	1,851,215
2022-12-07	38.510	38.850	37.920	38.110	25.311	2,024,788
2022-12-06	38.820	38.950	38.440	38.920	25.849	1,850,876
2022-12-05	38.980	39.160	38.480	38.740	25.729	2,427,705
2022-12-02	38.100	39.680	37.900	39.160	26.008	4,356,066
2022-12-01	37.510	38.310	37.510	38.250	25.404	2,638,683
2022-11-30	37.390	37.770	37.020	37.180	24.693	1,410,312
2022-11-29	37.560	37.950	37.280	37.780	25.092	1,627,875
2022-11-28	36.860	37.300	36.310	37.300	24.773	1,451,184
2022-11-25	38.310	38.310	37.050	37.090	24.633	1,848,034
2022-11-24	38.200	38.590	37.880	38.250	25.404	1,850,421
2022-11-23	39.550	39.590	37.000	38.160	25.344	3,759,791
2022-11-22	39.880	40.860	39.400	39.650	26.334	3,290,476
2022-11-21	40.390	40.390	39.170	39.980	26.553	2,939,270
2022-11-18	42.320	42.390	40.280	40.400	26.832	5,617,515
2022-11-17	42.310	43.200	41.620	42.750	28.392	5,730,942
2022-11-16	41.330	42.410	40.950	42.020	27.908	4,346,460
2022-11-15	40.380	41.410	40.290	41.410	27.502	3,509,491
2022-11-14	41.140	41.140	39.660	40.410	26.838	3,319,626
2022-11-11	41.900	42.300	40.250	41.050	27.263	5,179,107
2022-11-10	41.790	43.470	40.870	41.050	27.263	5,807,037
2022-11-09	43.000	43.130	41.170	41.980	27.881	5,970,159
2022-11-08	42.550	43.990	42.080	43.100	28.625	7,526,449
2022-11-07	40.660	43.500	40.440	42.910	28.499	8,054,007
2022-11-04	40.200	41.250	40.020	40.970	27.210	5,354,724
2022-11-03	40.500	40.700	39.350	40.510	26.905	5,905,290

← NewerPage 16 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.