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
2025-10-22	35.600	36.080	35.120	35.740	35.517	1,114,835
2025-10-21	35.010	35.660	34.980	35.610	35.387	1,256,728
2025-10-20	35.050	35.170	34.670	35.120	34.900	983,820
2025-10-17	35.370	35.400	34.390	34.440	34.225	1,500,313
2025-10-16	36.000	36.070	35.260	35.410	35.189	1,222,088
2025-10-15	35.950	36.180	35.250	36.180	35.954	1,354,530
2025-10-14	36.990	36.990	35.500	35.990	35.765	1,964,534
2025-10-13	35.090	36.230	34.350	35.940	35.715	1,767,671
2025-10-10	36.750	37.500	36.200	36.620	36.391	2,235,357
2025-10-09	36.540	36.800	36.120	36.530	36.302	1,705,468
2025-09-30	36.640	37.130	36.530	36.530	36.302	1,554,262
2025-09-29	36.080	36.800	35.730	36.600	36.371	1,662,554
2025-09-26	37.000	37.080	36.020	36.220	35.994	2,247,184
2025-09-25	36.960	37.920	36.530	37.320	37.087	2,575,726
2025-09-24	36.120	36.990	35.880	36.960	36.729	2,043,480
2025-09-23	37.660	37.660	35.630	36.450	36.222	3,154,465
2025-09-22	37.630	37.970	37.050	37.650	37.415	1,875,516
2025-09-19	38.600	38.950	37.620	37.620	37.385	2,738,366
2025-09-18	39.540	39.900	38.310	38.740	38.498	4,593,317
2025-09-17	38.840	40.300	38.420	39.960	39.710	4,753,882
2025-09-16	38.200	38.740	38.000	38.730	38.488	2,613,736
2025-09-15	38.960	38.960	38.080	38.260	38.021	2,526,335
2025-09-12	37.840	39.030	37.750	38.720	38.478	4,774,703
2025-09-11	37.180	37.990	36.720	37.940	37.703	3,429,551
2025-09-10	37.310	37.630	37.000	37.300	37.067	2,615,494
2025-09-09	38.010	38.010	36.500	36.740	36.510	3,279,539
2025-09-08	37.810	38.180	37.230	38.080	37.842	3,252,862
2025-09-05	37.260	38.050	36.700	37.930	37.693	3,527,916
2025-09-04	37.730	38.350	35.880	37.390	37.156	4,855,882
2025-09-03	40.600	40.700	37.880	38.000	37.762	5,405,967
2025-09-02	42.400	42.400	40.000	40.600	40.346	6,175,637
2025-09-01	43.770	44.380	42.000	42.950	42.682	6,871,501
2025-08-29	45.000	45.000	43.000	43.430	43.159	9,078,047
2025-08-28	42.010	45.680	41.910	45.320	45.037	15,688,660
2025-08-27	42.050	44.330	41.490	43.500	43.228	16,429,520
2025-08-26	39.330	46.200	39.330	42.190	41.926	17,070,051
2025-08-25	39.560	39.880	38.960	39.310	39.064	5,276,439
2025-08-22	38.910	39.300	38.860	39.290	39.044	3,927,678
2025-08-21	39.180	39.850	38.830	39.090	38.846	5,546,213
2025-08-20	38.920	39.210	38.380	39.140	38.895	3,572,575
2025-08-19	39.020	39.460	38.560	39.240	38.995	4,698,982
2025-08-18	39.000	39.570	38.350	39.080	38.836	5,843,811
2025-08-15	37.370	38.880	37.280	38.510	38.269	5,429,947
2025-08-14	39.270	39.270	37.360	37.380	37.146	5,467,137
2025-08-13	38.160	39.930	37.780	39.070	38.826	7,890,293
2025-08-12	38.250	38.580	37.970	38.120	37.882	2,780,610
2025-08-11	37.490	38.360	37.480	38.350	38.110	3,249,285
2025-08-08	38.140	38.370	37.310	37.490	37.256	2,936,075
2025-08-07	38.500	38.990	38.010	38.330	38.090	3,714,110
2025-08-06	38.410	38.670	38.040	38.560	38.319	4,395,190
2025-08-05	37.600	38.720	37.310	38.570	38.329	7,069,350
2025-08-04	37.020	37.370	36.810	37.340	37.107	2,028,220
2025-08-01	37.250	37.360	36.610	37.230	36.997	3,255,135
2025-07-31	36.810	37.810	36.800	37.100	36.868	4,090,317
2025-07-30	37.610	37.860	36.690	37.120	36.888	3,957,814
2025-07-29	37.350	38.070	36.860	37.610	37.375	4,422,472
2025-07-28	37.570	37.620	36.850	37.350	37.117	2,850,929
2025-07-25	37.400	37.850	37.150	37.430	37.196	3,998,010
2025-07-24	36.900	37.900	36.800	37.650	37.415	6,067,784
2025-07-23	36.000	37.200	35.800	36.500	36.272	3,897,630

← NewerPage 5 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.