Beijing Waluer Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 51.020 | 51.400 | 48.580 | 50.240 | 34.194 | 10,946,212 |
| 2025-01-20 | 49.200 | 51.770 | 48.350 | 51.600 | 35.120 | 15,620,810 |
| 2025-01-17 | 54.000 | 54.000 | 49.300 | 49.970 | 34.011 | 18,900,726 |
| 2025-01-16 | 46.000 | 54.070 | 45.010 | 54.070 | 36.801 | 16,315,070 |
| 2025-01-15 | 45.600 | 46.280 | 43.750 | 45.060 | 30.669 | 5,622,057 |
| 2025-01-14 | 39.790 | 44.240 | 39.790 | 43.610 | 29.682 | 4,852,850 |
| 2025-01-13 | 39.500 | 40.950 | 39.330 | 39.670 | 27.000 | 3,441,866 |
| 2025-01-10 | 45.100 | 45.820 | 41.560 | 41.960 | 28.559 | 4,316,767 |
| 2025-01-09 | 44.500 | 45.950 | 44.410 | 44.510 | 30.295 | 3,680,826 |
| 2025-01-08 | 47.010 | 47.180 | 44.380 | 45.400 | 30.900 | 5,141,701 |
| 2025-01-07 | 46.620 | 47.860 | 45.680 | 47.720 | 32.479 | 5,477,811 |
| 2025-01-06 | 45.770 | 47.500 | 45.360 | 47.480 | 32.316 | 6,130,166 |
| 2025-01-03 | 48.920 | 48.960 | 44.700 | 45.920 | 31.254 | 5,922,012 |
| 2025-01-02 | 48.500 | 51.200 | 46.060 | 49.500 | 33.691 | 6,844,045 |
| 2024-12-31 | 50.500 | 52.330 | 49.280 | 49.580 | 33.745 | 10,560,358 |
| 2024-12-30 | 47.910 | 50.500 | 47.130 | 50.170 | 34.147 | 7,539,718 |
| 2024-12-27 | 46.900 | 49.700 | 46.500 | 48.600 | 33.078 | 6,198,897 |
| 2024-12-26 | 45.260 | 48.000 | 45.170 | 47.200 | 32.125 | 4,198,041 |
| 2024-12-25 | 47.050 | 47.420 | 44.800 | 45.700 | 31.104 | 3,965,026 |
| 2024-12-24 | 48.000 | 48.090 | 46.200 | 47.850 | 32.568 | 4,024,476 |
| 2024-12-23 | 49.570 | 49.930 | 47.540 | 47.680 | 32.452 | 5,498,546 |
| 2024-12-20 | 47.980 | 51.480 | 47.660 | 49.930 | 33.983 | 9,823,341 |
| 2024-12-19 | 44.370 | 47.990 | 44.370 | 47.900 | 32.602 | 6,261,979 |
| 2024-12-18 | 44.550 | 45.990 | 43.410 | 45.030 | 30.648 | 3,842,218 |
| 2024-12-17 | 46.350 | 46.900 | 44.440 | 44.480 | 30.274 | 4,223,767 |
| 2024-12-16 | 50.000 | 50.000 | 46.030 | 46.940 | 31.948 | 7,244,170 |
| 2024-12-13 | 49.700 | 52.300 | 49.500 | 49.770 | 33.875 | 9,131,918 |
| 2024-12-12 | 48.400 | 51.090 | 48.400 | 51.080 | 34.766 | 9,321,046 |
| 2024-12-11 | 49.580 | 50.480 | 48.560 | 48.830 | 33.235 | 9,918,767 |
| 2024-12-10 | 55.000 | 59.500 | 51.000 | 51.000 | 34.712 | 18,299,512 |
| 2024-12-09 | 46.750 | 50.820 | 45.870 | 50.710 | 34.514 | 13,512,395 |
| 2024-12-06 | 47.200 | 50.000 | 45.600 | 47.680 | 32.452 | 10,359,852 |
| 2024-12-05 | 47.050 | 51.540 | 46.880 | 48.450 | 32.976 | 12,528,455 |
| 2024-12-04 | 44.500 | 48.480 | 43.700 | 48.100 | 32.738 | 12,488,563 |
| 2024-12-03 | 45.490 | 46.440 | 44.590 | 45.070 | 30.676 | 8,048,611 |
| 2024-12-02 | 45.410 | 46.970 | 44.000 | 46.400 | 31.581 | 10,727,952 |
| 2024-11-29 | 44.080 | 53.100 | 42.920 | 46.350 | 31.547 | 15,963,242 |
| 2024-11-28 | 42.340 | 44.590 | 41.880 | 44.250 | 30.118 | 6,329,977 |
| 2024-11-27 | 40.390 | 42.050 | 39.280 | 42.050 | 28.620 | 3,190,756 |
| 2024-11-26 | 41.400 | 42.280 | 40.430 | 40.660 | 27.674 | 2,991,351 |
| 2024-11-25 | 41.800 | 41.800 | 39.400 | 41.380 | 28.164 | 3,424,466 |
| 2024-11-22 | 41.160 | 43.390 | 40.500 | 40.770 | 27.749 | 5,033,759 |
| 2024-11-21 | 42.160 | 42.180 | 40.880 | 41.500 | 28.246 | 3,303,536 |
| 2024-11-20 | 40.100 | 42.690 | 39.780 | 42.180 | 28.709 | 5,065,359 |
| 2024-11-19 | 40.000 | 40.440 | 38.560 | 40.190 | 27.354 | 3,699,585 |
| 2024-11-18 | 42.840 | 44.000 | 38.800 | 39.040 | 26.572 | 7,114,025 |
| 2024-11-15 | 44.220 | 47.910 | 43.720 | 43.970 | 29.927 | 10,007,375 |
| 2024-11-14 | 43.660 | 45.680 | 42.790 | 43.270 | 29.451 | 6,457,891 |
| 2024-11-13 | 41.180 | 44.600 | 41.180 | 44.450 | 30.254 | 8,321,081 |
| 2024-11-12 | 42.600 | 43.320 | 41.140 | 41.710 | 28.389 | 3,484,931 |
| 2024-11-11 | 40.980 | 42.380 | 40.500 | 42.280 | 28.777 | 3,942,175 |
| 2024-11-08 | 42.310 | 42.850 | 41.000 | 41.190 | 28.035 | 4,980,171 |
| 2024-11-07 | 39.880 | 41.990 | 39.210 | 41.680 | 28.368 | 3,859,611 |
| 2024-11-06 | 39.780 | 40.680 | 39.180 | 39.870 | 27.136 | 2,698,554 |
| 2024-11-05 | 38.300 | 39.990 | 38.290 | 39.690 | 27.014 | 2,643,351 |
| 2024-11-04 | 37.260 | 38.480 | 37.000 | 38.330 | 26.088 | 1,733,040 |
| 2024-11-01 | 39.220 | 39.320 | 37.260 | 37.260 | 25.360 | 2,981,201 |
| 2024-10-31 | 39.100 | 40.190 | 38.730 | 39.350 | 26.783 | 2,261,496 |
| 2024-10-30 | 38.970 | 39.850 | 38.460 | 39.180 | 26.667 | 2,641,812 |
| 2024-10-29 | 41.470 | 41.610 | 39.860 | 40.000 | 27.225 | 2,573,316 |
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.