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
2026-04-21	34.430	34.430	33.500	33.880	33.668	1,114,292
2026-04-20	33.930	34.520	33.600	34.210	33.996	1,330,176
2026-04-17	34.000	34.000	33.520	33.740	33.529	1,179,925
2026-04-16	33.060	34.130	33.050	34.130	33.917	2,029,655
2026-04-15	33.880	33.880	33.010	33.060	32.853	917,390
2026-04-14	33.500	33.700	33.100	33.480	33.271	1,132,845
2026-04-13	33.030	33.500	32.870	33.140	32.933	919,550
2026-04-10	33.700	33.980	33.330	33.400	33.191	1,172,140
2026-04-09	33.970	33.970	33.170	33.280	33.072	1,486,095
2026-04-08	33.470	34.260	33.340	34.260	34.046	1,741,249
2026-04-07	31.950	32.950	31.950	32.620	32.416	988,794
2026-04-03	33.400	33.690	31.900	31.960	31.760	1,640,025
2026-04-02	33.510	34.250	32.940	33.390	33.181	2,381,970
2026-04-01	33.390	33.500	32.630	33.250	33.042	1,295,071
2026-03-31	32.180	33.380	31.820	32.610	32.406	1,928,045
2026-03-30	31.600	32.240	31.250	32.180	31.979	1,089,736
2026-03-27	31.390	32.270	30.700	32.000	31.800	1,289,710
2026-03-26	32.980	32.980	31.280	31.460	31.263	1,412,906
2026-03-25	32.470	33.300	32.320	32.690	32.486	1,855,625
2026-03-24	30.980	31.800	30.530	31.760	31.561	1,742,530
2026-03-23	32.070	32.370	30.040	30.390	30.200	2,004,928
2026-03-20	34.190	34.390	32.320	32.390	32.188	2,027,660
2026-03-19	34.210	34.620	33.750	33.920	33.708	1,310,926
2026-03-18	33.620	34.680	33.330	34.680	34.463	1,872,946
2026-03-17	34.260	34.470	33.230	33.250	33.042	1,093,190
2026-03-16	33.800	34.270	33.570	34.100	33.887	1,151,201
2026-03-13	34.800	35.000	33.900	34.000	33.787	1,961,631
2026-03-12	35.430	35.790	34.880	35.060	34.841	1,811,035
2026-03-11	36.290	36.310	35.370	35.440	35.218	1,666,536
2026-03-10	35.630	36.250	35.550	35.910	35.686	1,559,794
2026-03-09	34.230	35.530	34.050	35.260	35.040	1,979,244
2026-03-06	33.670	34.890	33.640	34.840	34.622	1,696,989
2026-03-05	34.000	34.370	33.660	33.830	33.619	1,607,650
2026-03-04	33.570	33.900	32.910	33.410	33.201	2,133,519
2026-03-03	35.920	36.440	33.500	33.570	33.360	3,674,757
2026-03-02	37.520	37.880	35.930	35.930	35.705	3,493,003
2026-02-27	37.700	38.490	37.510	38.330	38.090	2,035,058
2026-02-26	37.780	38.050	37.500	37.680	37.444	1,490,797
2026-02-25	37.920	38.040	37.510	37.730	37.494	1,683,987
2026-02-24	38.780	39.000	37.500	37.860	37.623	1,900,642
2026-02-13	38.780	39.300	38.420	38.420	38.180	2,227,063
2026-02-12	38.790	39.300	38.430	39.090	38.846	2,290,969
2026-02-11	39.460	39.500	38.600	38.950	38.707	3,585,454
2026-02-10	38.780	39.920	38.220	39.550	39.303	5,852,070
2026-02-09	37.800	38.790	37.320	38.500	38.259	3,338,697
2026-02-06	36.530	37.490	36.300	36.960	36.729	1,643,375
2026-02-05	36.450	37.350	36.380	36.840	36.610	1,776,825
2026-02-04	38.200	38.270	36.000	36.870	36.640	3,517,266
2026-02-03	37.300	38.370	37.270	38.360	38.120	2,475,811
2026-02-02	37.220	38.280	37.140	37.170	36.938	2,397,170
2026-01-30	37.850	38.430	36.990	37.600	37.365	3,359,190
2026-01-29	37.600	39.950	37.130	38.630	38.389	5,302,082
2026-01-28	38.730	39.420	37.470	37.600	37.365	3,140,348
2026-01-27	38.890	39.550	38.000	38.730	38.488	3,101,147
2026-01-26	39.900	40.280	38.150	39.030	38.786	4,201,648
2026-01-23	39.150	40.280	38.770	39.980	39.730	4,905,810
2026-01-22	39.100	39.500	38.420	39.350	39.104	3,574,373
2026-01-21	38.500	39.690	38.460	39.340	39.094	4,910,639
2026-01-20	38.800	39.150	37.770	38.460	38.220	3,872,268
2026-01-19	39.310	39.550	38.600	38.610	38.369	4,811,165

← NewerPage 3 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.