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
2026-07-20	28.880	30.120	27.600	28.170	28.170	2,846,975
2026-07-17	28.600	29.900	28.430	29.120	29.120	3,407,960
2026-07-16	27.860	29.550	27.300	28.810	28.810	3,072,846
2026-07-15	26.400	28.080	26.170	27.850	27.850	3,268,272
2026-07-14	25.480	26.890	24.520	26.240	26.240	2,218,060
2026-07-13	26.620	26.800	25.230	25.850	25.850	1,572,406
2026-07-10	26.410	27.590	25.910	26.820	26.820	1,700,781
2026-07-09	26.260	26.790	25.500	26.410	26.410	1,275,210
2026-07-08	26.470	26.870	26.250	26.500	26.500	910,512
2026-07-07	27.560	27.980	26.210	26.340	26.340	1,358,425
2026-07-06	28.580	29.020	27.550	27.560	27.560	1,148,797
2026-07-03	29.010	29.480	28.410	28.730	28.730	1,889,730
2026-07-02	28.400	29.620	28.350	29.000	29.000	2,175,097
2026-07-01	27.460	29.280	27.210	28.900	28.900	3,046,756
2026-06-30	26.310	28.130	25.490	27.590	27.590	3,088,446
2026-06-29	26.280	26.550	25.520	25.960	25.960	1,342,953
2026-06-26	27.090	27.340	26.260	26.280	26.280	1,542,295
2026-06-25	28.650	28.650	27.200	27.290	27.290	2,225,052
2026-06-24	29.290	29.470	28.070	28.650	28.650	2,048,251
2026-06-23	30.000	30.350	29.200	29.440	29.440	2,273,198
2026-06-22	28.810	31.000	27.890	30.370	30.370	3,417,940
2026-06-18	29.580	29.580	28.640	29.020	29.020	1,175,876
2026-06-17	29.580	29.580	28.840	29.000	29.000	1,373,845
2026-06-16	29.490	29.860	28.920	29.680	29.680	1,103,990
2026-06-15	29.900	30.140	29.220	29.650	29.650	1,289,250
2026-06-12	29.100	29.630	28.520	29.360	29.360	1,509,445
2026-06-11	29.800	30.230	28.370	28.890	28.890	1,534,010
2026-06-10	30.630	30.820	29.400	29.950	29.950	1,323,222
2026-06-09	30.600	31.360	29.860	30.780	30.780	1,366,783
2026-06-08	30.500	31.090	29.690	30.140	30.140	1,737,781
2026-06-05	30.950	31.770	30.510	31.230	31.230	1,689,400
2026-06-04	30.880	31.290	30.540	30.990	30.990	1,880,497
2026-06-03	33.500	33.600	31.090	31.360	31.360	3,277,771
2026-06-02	32.160	33.180	30.980	32.610	32.610	2,960,579
2026-06-01	30.680	32.580	30.550	32.120	32.120	2,549,082
2026-05-29	31.960	32.160	30.460	30.670	30.670	1,853,925
2026-05-28	32.000	32.240	30.830	31.900	31.900	2,043,828
2026-05-27	33.310	33.920	31.800	31.990	31.790	2,325,150
2026-05-26	35.000	35.020	32.810	33.600	33.390	3,115,840
2026-05-25	35.990	36.450	34.760	35.190	34.970	2,190,390
2026-05-22	36.000	36.190	35.070	35.980	35.755	2,024,064
2026-05-21	37.200	37.750	35.500	35.530	35.308	3,358,365
2026-05-20	38.500	38.670	36.870	37.160	36.928	4,030,755
2026-05-19	36.000	39.480	35.700	38.680	38.438	8,192,565
2026-05-18	35.260	36.150	35.110	35.920	35.695	1,642,640
2026-05-15	35.350	36.280	35.140	35.240	35.020	1,854,850
2026-05-14	36.800	36.800	35.120	35.190	34.970	1,937,700
2026-05-13	36.620	36.620	36.050	36.270	36.043	1,737,383
2026-05-12	36.890	37.340	36.510	36.510	36.282	2,503,009
2026-05-11	35.630	37.180	35.600	37.070	36.838	3,710,145
2026-05-08	35.410	35.800	35.400	35.560	35.338	1,418,820
2026-05-07	35.240	35.550	34.850	35.390	35.169	1,470,305
2026-05-06	34.710	35.600	34.450	35.040	34.821	2,068,305
2026-04-30	34.050	34.670	33.990	34.380	34.165	1,323,035
2026-04-29	32.830	34.500	32.710	34.180	33.966	2,498,269
2026-04-28	33.710	33.710	32.760	32.810	32.605	1,123,107
2026-04-27	33.010	33.750	32.370	33.660	33.450	1,296,390
2026-04-24	33.060	33.400	32.550	33.120	32.913	1,479,745
2026-04-23	33.910	34.190	33.200	33.260	33.052	1,487,908
2026-04-22	33.700	34.010	33.540	33.990	33.778	1,103,730

← NewerPage 2 of 5 · 243 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.