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
2025-07-23	36.000	37.200	35.800	36.500	36.272	3,897,630
2025-07-22	36.750	36.860	35.880	36.160	35.934	3,529,770
2025-07-21	36.860	37.050	36.400	36.740	36.510	2,818,945
2025-07-18	37.430	37.570	36.820	36.860	36.630	2,970,204
2025-07-17	37.080	37.730	37.040	37.240	37.007	3,014,317
2025-07-16	37.540	37.950	37.020	37.280	37.047	3,390,563
2025-07-15	37.350	37.980	36.770	37.930	37.693	5,272,303
2025-07-14	38.650	38.650	37.200	37.470	37.236	5,241,600
2025-07-11	38.060	39.110	37.020	38.620	38.379	9,102,175
2025-07-10	37.150	41.000	36.700	38.710	38.468	11,281,620
2025-07-09	36.860	38.380	36.700	37.500	37.266	6,673,750
2025-07-08	36.710	37.110	36.440	37.110	36.878	4,756,920
2025-07-07	35.900	37.140	35.530	36.920	36.689	5,609,880
2025-07-04	35.940	36.470	35.500	35.890	35.666	3,977,330
2025-07-03	34.990	36.500	34.900	35.830	35.606	3,958,870
2025-07-02	35.510	35.700	34.630	34.990	34.771	2,625,105
2025-07-01	36.340	36.600	35.360	35.800	35.576	3,906,985
2025-06-30	36.170	37.190	36.170	36.680	36.451	5,296,015
2025-06-27	35.860	38.460	35.750	36.600	36.371	7,979,411
2025-06-26	36.930	37.200	36.050	36.140	35.914	6,713,575
2025-06-25	34.700	37.630	34.420	36.880	36.649	10,685,650
2025-06-24	33.630	34.860	33.630	34.660	34.443	3,254,750
2025-06-23	33.030	33.710	32.710	33.570	33.360	3,578,005
2025-06-20	35.000	35.030	33.220	33.340	33.132	4,079,125
2025-06-19	34.290	35.460	34.160	35.000	34.781	5,567,525
2025-06-18	34.980	36.290	34.170	34.400	34.185	5,736,774
2025-06-17	49.390	51.290	49.010	50.800	34.576	4,014,006
2025-06-16	48.360	49.790	48.300	49.380	33.609	2,211,106
2025-06-13	49.500	49.830	48.330	48.360	32.915	1,948,945
2025-06-12	49.300	50.180	49.020	49.800	33.895	2,648,136
2025-06-11	48.900	49.470	48.550	49.300	33.555	1,995,345
2025-06-10	49.420	50.290	48.140	48.700	33.146	2,475,703
2025-06-09	48.450	49.700	48.450	49.420	33.636	2,110,448
2025-06-06	48.790	49.120	48.100	48.560	33.051	1,775,353
2025-06-05	47.820	49.280	47.750	48.790	33.208	3,124,425
2025-06-04	47.400	48.290	47.220	47.900	32.602	1,630,380
2025-06-03	47.190	48.390	47.170	47.610	32.404	1,771,175
2025-05-30	47.780	47.900	47.100	47.370	32.241	1,534,390
2025-05-29	46.510	48.090	46.380	47.950	32.636	1,891,525
2025-05-28	47.040	47.380	46.400	46.510	31.656	1,378,660
2025-05-27	47.740	47.740	46.590	46.990	31.982	1,225,105
2025-05-26	46.550	47.550	46.550	47.500	32.330	1,570,495
2025-05-23	47.400	47.980	46.380	46.410	31.588	1,617,910
2025-05-22	47.970	48.490	47.380	47.500	32.330	1,532,066
2025-05-21	49.000	49.260	47.800	48.080	32.724	1,500,605
2025-05-20	48.040	49.200	47.570	49.140	33.446	2,222,846
2025-05-19	47.990	48.270	47.500	48.100	32.738	1,563,245
2025-05-16	47.400	48.650	47.080	48.160	32.779	1,834,105
2025-05-15	48.540	48.760	47.360	47.600	32.398	1,925,165
2025-05-14	48.020	49.470	47.210	48.750	33.180	3,395,070
2025-05-13	48.700	49.080	47.720	47.820	32.547	1,722,171
2025-05-12	47.930	48.750	47.930	48.480	32.997	1,868,186
2025-05-09	48.220	48.500	47.720	47.730	32.486	1,963,590
2025-05-08	47.860	48.750	47.860	48.420	32.956	2,379,181
2025-05-07	48.910	49.360	47.520	48.080	32.724	4,090,596
2025-05-06	46.600	47.830	45.970	47.750	32.500	4,755,566
2025-04-30	44.300	46.910	44.300	46.260	31.486	4,753,391
2025-04-29	43.000	46.180	42.900	44.670	30.403	5,410,241
2025-04-28	43.500	44.440	42.580	42.990	29.260	5,064,996
2025-04-25	41.500	41.950	41.300	41.350	28.144	1,616,750

← NewerPage 6 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.