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
2026-01-16	39.880	40.280	38.500	40.280	40.028	6,709,992
2026-01-15	41.820	42.750	39.360	39.930	39.680	8,743,205
2026-01-14	41.200	44.500	41.130	42.990	42.721	12,181,630
2026-01-13	42.770	44.330	40.500	41.750	41.489	9,722,011
2026-01-12	39.730	45.710	39.730	43.150	42.880	13,945,100
2026-01-09	39.050	42.150	39.050	39.720	39.472	10,513,900
2026-01-08	38.930	41.110	37.730	40.500	40.247	11,642,490
2026-01-07	37.190	39.880	37.020	39.500	39.253	11,500,780
2026-01-06	37.600	37.970	36.900	37.920	37.683	9,101,332
2026-01-05	36.000	40.000	35.550	38.980	38.736	15,899,630
2025-12-31	31.600	37.800	31.600	37.800	37.564	12,063,730
2025-12-30	31.900	31.900	31.330	31.500	31.303	848,333
2025-12-29	31.970	31.970	31.470	31.660	31.462	668,835
2025-12-26	31.840	31.980	31.480	31.670	31.472	849,875
2025-12-25	31.770	32.030	31.550	31.850	31.651	964,580
2025-12-24	30.900	31.670	30.810	31.630	31.432	861,875
2025-12-23	31.460	31.550	30.800	30.900	30.707	781,100
2025-12-22	31.420	31.820	31.420	31.530	31.333	711,005
2025-12-19	31.200	31.760	31.140	31.430	31.234	846,175
2025-12-18	30.790	31.420	30.470	31.200	31.005	1,120,233
2025-12-17	30.670	30.850	30.080	30.840	30.647	1,080,140
2025-12-16	30.910	31.130	30.230	30.670	30.478	981,291
2025-12-15	30.810	31.450	30.700	31.000	30.806	780,760
2025-12-12	31.450	31.640	31.150	31.180	30.985	837,550
2025-12-11	32.390	32.430	31.420	31.420	31.224	1,117,715
2025-12-10	32.590	32.590	32.030	32.290	32.088	722,906
2025-12-09	32.930	33.270	32.560	32.650	32.446	756,604
2025-12-08	32.600	33.240	32.440	32.980	32.774	1,113,803
2025-12-05	32.250	32.620	31.800	32.560	32.356	1,188,974
2025-12-04	32.780	32.940	32.100	32.250	32.048	940,465
2025-12-03	33.530	33.720	32.660	32.770	32.565	1,194,990
2025-12-02	34.190	34.230	33.560	33.610	33.400	950,826
2025-12-01	34.090	34.400	33.880	34.260	34.046	1,019,077
2025-11-28	33.930	34.310	33.750	34.090	33.877	810,315
2025-11-27	34.070	34.450	33.530	34.060	33.847	1,144,657
2025-11-26	34.290	34.750	33.880	33.910	33.698	1,302,070
2025-11-25	34.180	34.790	33.670	34.350	34.135	1,591,695
2025-11-24	32.900	34.100	32.280	33.790	33.579	2,026,365
2025-11-21	33.150	34.090	32.510	32.520	32.317	2,581,853
2025-11-20	35.470	35.470	34.340	34.520	34.304	2,587,218
2025-11-19	35.960	36.600	35.610	35.650	35.427	4,412,628
2025-11-18	34.840	35.500	34.670	35.400	35.179	1,850,347
2025-11-17	34.560	35.180	34.320	34.920	34.702	1,033,005
2025-11-14	34.880	35.170	34.700	34.700	34.483	1,129,666
2025-11-13	34.780	35.150	34.430	35.150	34.930	1,529,507
2025-11-12	34.580	34.700	33.930	34.390	34.175	1,301,084
2025-11-11	35.400	35.400	34.560	34.650	34.433	1,227,180
2025-11-10	34.660	34.780	34.440	34.780	34.563	915,450
2025-11-07	34.890	34.950	34.460	34.500	34.284	1,203,613
2025-11-06	35.080	35.440	34.800	35.060	34.841	1,052,757
2025-11-05	35.350	35.650	34.890	35.170	34.950	1,083,850
2025-11-04	35.600	35.800	35.120	35.340	35.119	975,145
2025-11-03	35.350	35.750	35.320	35.750	35.527	1,066,190
2025-10-31	34.840	35.620	34.680	35.350	35.129	1,328,270
2025-10-30	35.340	35.500	34.840	34.840	34.622	1,780,174
2025-10-29	35.950	36.290	35.330	35.600	35.377	1,767,765
2025-10-28	36.000	36.640	35.600	36.110	35.884	1,898,370
2025-10-27	36.530	37.030	36.500	36.930	36.699	2,131,955
2025-10-24	36.050	37.210	36.050	36.530	36.302	2,705,834
2025-10-23	36.570	36.850	35.850	36.360	36.133	2,678,553

← NewerPage 4 of 17 · 966 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.