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
2025-04-24	42.330	42.660	41.140	41.500	28.246	1,898,949
2025-04-23	41.600	42.720	41.600	42.460	28.899	2,791,396
2025-04-22	41.420	42.600	41.340	41.520	28.259	2,528,366
2025-04-21	40.400	41.480	40.120	41.400	28.178	1,625,595
2025-04-18	40.400	40.950	39.660	40.550	27.599	1,499,300
2025-04-17	39.970	41.030	39.700	40.280	27.415	1,583,255
2025-04-16	40.560	40.900	39.080	40.010	27.232	1,742,175
2025-04-15	40.820	41.390	40.420	40.830	27.790	1,187,840
2025-04-14	40.450	41.500	40.450	40.820	27.783	1,896,455
2025-04-11	39.380	40.660	39.380	40.010	27.232	2,112,651
2025-04-10	39.230	40.970	39.230	39.790	27.082	3,265,401
2025-04-09	36.000	38.870	33.440	38.500	26.204	3,768,499
2025-04-08	36.660	38.680	35.180	36.890	25.108	3,670,914
2025-04-07	41.880	42.830	36.660	36.660	24.952	3,376,036
2025-04-03	46.240	46.740	45.400	45.820	31.186	1,228,585
2025-04-02	45.960	47.400	45.660	46.530	31.669	1,503,237
2025-04-01	46.800	46.800	45.730	45.900	31.241	1,451,305
2025-03-31	47.500	47.500	39.800	46.280	31.499	2,328,411
2025-03-28	48.500	48.700	47.750	47.750	32.500	1,178,270
2025-03-27	48.810	49.500	47.960	48.470	32.990	1,648,940
2025-03-26	49.900	50.580	48.970	49.240	33.514	1,995,635
2025-03-25	48.880	49.630	48.530	49.390	33.616	1,698,101
2025-03-24	49.400	49.920	47.700	49.120	33.432	2,911,601
2025-03-21	51.780	51.780	49.500	49.580	33.745	4,249,400
2025-03-20	52.930	53.500	52.020	52.380	35.651	4,707,281
2025-03-19	52.080	52.990	51.700	52.550	35.767	3,663,136
2025-03-18	52.530	53.350	51.950	52.600	35.801	2,831,851
2025-03-17	52.880	53.110	51.820	51.930	35.345	3,332,291
2025-03-14	51.860	53.780	51.600	52.980	36.059	4,155,556
2025-03-13	55.000	55.000	51.810	51.870	35.304	6,522,972
2025-03-12	55.700	57.190	54.950	55.530	37.795	7,854,942
2025-03-11	54.930	55.770	54.500	55.540	37.802	3,794,361
2025-03-10	55.000	56.310	54.380	56.250	38.285	5,153,156
2025-03-07	55.070	56.500	54.160	55.500	37.775	5,523,196
2025-03-06	54.930	56.500	54.770	55.070	37.482	10,180,771
2025-03-05	52.000	55.000	51.240	54.930	37.387	7,123,852
2025-03-04	50.250	52.590	49.600	52.430	35.685	3,385,026
2025-03-03	52.000	53.110	50.510	50.840	34.603	5,191,591
2025-02-28	56.360	56.720	52.040	52.640	35.828	8,830,947
2025-02-27	53.900	57.490	53.400	57.490	39.129	14,154,035
2025-02-26	53.000	54.690	51.680	54.440	37.053	8,266,027
2025-02-25	52.410	53.580	52.200	52.480	35.719	4,980,036
2025-02-24	54.000	55.790	52.660	54.070	36.801	7,362,632
2025-02-21	51.980	55.440	51.700	54.580	37.148	9,757,580
2025-02-20	52.140	52.600	50.500	52.000	35.392	5,424,451
2025-02-19	51.380	52.680	51.260	52.380	35.651	5,503,134
2025-02-18	53.650	54.390	51.500	51.750	35.222	5,960,951
2025-02-17	55.740	55.800	53.210	54.150	36.856	9,244,840
2025-02-14	53.460	56.250	51.520	55.910	38.054	11,567,529
2025-02-13	53.610	57.570	52.410	53.990	36.747	12,429,351
2025-02-12	52.610	54.010	52.610	53.590	36.475	7,236,446
2025-02-11	53.330	54.120	52.510	53.120	36.155	8,329,154
2025-02-10	51.800	54.970	51.410	54.360	36.999	12,950,005
2025-02-07	50.180	52.880	50.030	52.180	35.515	12,128,525
2025-02-06	48.250	50.680	48.150	50.680	34.494	8,097,331
2025-02-05	48.080	49.360	47.330	48.710	33.153	5,932,096
2025-01-27	50.250	51.000	47.120	47.160	32.098	7,702,547
2025-01-24	48.730	51.400	48.580	51.030	34.732	9,599,292
2025-01-23	50.430	52.880	48.930	49.500	33.691	12,378,857
2025-01-22	49.000	49.490	47.880	49.160	33.459	7,676,302

← NewerPage 7 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.