Beijing Waluer Information Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 41.090 | 41.530 | 40.780 | 41.450 | 28.212 | 2,110,786 |
| 2024-10-25 | 41.700 | 41.700 | 40.500 | 41.100 | 27.974 | 2,420,951 |
| 2024-10-24 | 41.800 | 42.000 | 40.800 | 41.100 | 27.974 | 3,011,214 |
| 2024-10-23 | 41.950 | 43.970 | 41.460 | 42.310 | 28.797 | 3,692,139 |
| 2024-10-22 | 42.670 | 43.330 | 41.550 | 41.950 | 28.552 | 2,921,192 |
| 2024-10-21 | 41.920 | 43.620 | 41.820 | 43.100 | 29.335 | 4,911,051 |
| 2024-10-18 | 40.300 | 43.180 | 40.200 | 42.240 | 28.749 | 4,928,045 |
| 2024-10-17 | 41.260 | 42.390 | 40.630 | 40.870 | 27.817 | 4,565,471 |
| 2024-10-16 | 39.100 | 40.870 | 38.800 | 40.400 | 27.497 | 2,643,058 |
| 2024-10-15 | 39.750 | 41.500 | 39.350 | 39.930 | 27.177 | 3,656,243 |
| 2024-10-14 | 39.380 | 40.580 | 38.010 | 40.560 | 27.606 | 3,660,233 |
| 2024-10-11 | 39.850 | 41.370 | 38.230 | 39.300 | 26.748 | 3,999,260 |
| 2024-10-10 | 42.400 | 42.550 | 39.750 | 39.810 | 27.096 | 4,444,022 |
| 2024-10-09 | 46.000 | 46.000 | 40.710 | 40.710 | 27.708 | 6,886,487 |
| 2024-10-08 | 46.970 | 48.760 | 42.370 | 48.760 | 33.187 | 10,254,365 |
| 2024-09-30 | 37.000 | 41.300 | 36.930 | 40.630 | 27.654 | 8,193,005 |
| 2024-09-27 | 33.700 | 36.620 | 33.330 | 35.460 | 24.135 | 4,173,246 |
| 2024-09-26 | 32.690 | 33.290 | 32.480 | 33.290 | 22.658 | 2,195,301 |
| 2024-09-25 | 32.460 | 33.590 | 32.280 | 32.970 | 22.440 | 2,722,956 |
| 2024-09-24 | 31.420 | 32.240 | 30.670 | 32.100 | 21.848 | 1,501,977 |
| 2024-09-23 | 31.340 | 31.710 | 31.100 | 31.380 | 21.358 | 678,600 |
| 2024-09-20 | 31.000 | 31.680 | 31.000 | 31.330 | 21.324 | 873,045 |
| 2024-09-19 | 30.140 | 31.330 | 30.120 | 31.140 | 21.195 | 1,035,078 |
| 2024-09-18 | 30.780 | 30.900 | 29.630 | 30.130 | 20.507 | 998,470 |
| 2024-09-13 | 31.660 | 31.810 | 30.750 | 30.780 | 20.950 | 1,028,630 |
| 2024-09-12 | 31.910 | 32.400 | 31.630 | 31.650 | 21.542 | 996,730 |
| 2024-09-11 | 32.380 | 32.680 | 31.700 | 31.950 | 21.746 | 1,003,255 |
| 2024-09-10 | 31.340 | 32.590 | 30.640 | 32.400 | 22.052 | 2,098,006 |
| 2024-09-09 | 31.590 | 31.800 | 30.900 | 31.060 | 21.140 | 1,491,240 |
| 2024-09-06 | 32.900 | 32.980 | 31.880 | 31.900 | 21.712 | 1,658,655 |
| 2024-09-05 | 32.350 | 33.020 | 32.230 | 32.880 | 22.379 | 1,562,375 |
| 2024-09-04 | 32.200 | 32.510 | 31.850 | 32.190 | 21.909 | 847,725 |
| 2024-09-03 | 32.200 | 32.730 | 32.140 | 32.570 | 22.168 | 953,520 |
| 2024-09-02 | 33.150 | 33.200 | 32.130 | 32.200 | 21.916 | 1,122,490 |
| 2024-08-30 | 32.600 | 33.480 | 32.410 | 33.140 | 22.556 | 1,902,501 |
| 2024-08-29 | 32.000 | 32.710 | 31.480 | 32.530 | 22.141 | 1,243,793 |
| 2024-08-28 | 31.650 | 32.100 | 31.020 | 31.760 | 21.617 | 981,215 |
| 2024-08-27 | 31.510 | 32.040 | 31.310 | 31.390 | 21.365 | 802,140 |
| 2024-08-26 | 32.190 | 32.500 | 31.360 | 31.960 | 21.753 | 1,313,120 |
| 2024-08-23 | 31.710 | 32.650 | 31.300 | 32.160 | 21.889 | 1,440,575 |
| 2024-08-22 | 32.320 | 33.270 | 31.860 | 31.980 | 21.766 | 1,762,910 |
| 2024-08-21 | 32.210 | 32.760 | 32.000 | 32.300 | 21.984 | 822,730 |
| 2024-08-20 | 32.020 | 32.770 | 31.980 | 32.230 | 21.936 | 914,370 |
| 2024-08-19 | 32.750 | 32.970 | 32.040 | 32.630 | 22.209 | 875,510 |
| 2024-08-16 | 32.540 | 32.850 | 32.370 | 32.470 | 22.100 | 1,045,740 |
| 2024-08-15 | 31.800 | 32.570 | 31.270 | 32.450 | 22.086 | 1,179,459 |
| 2024-08-14 | 31.440 | 32.060 | 31.210 | 31.580 | 21.494 | 740,515 |
| 2024-08-13 | 30.900 | 31.490 | 30.720 | 31.490 | 21.433 | 678,165 |
| 2024-08-12 | 31.580 | 31.730 | 30.770 | 30.850 | 20.997 | 846,947 |
| 2024-08-09 | 32.540 | 32.670 | 31.570 | 31.570 | 21.487 | 699,915 |
| 2024-08-08 | 32.880 | 32.880 | 31.510 | 31.890 | 21.705 | 1,060,675 |
| 2024-08-07 | 32.400 | 33.300 | 32.400 | 32.830 | 22.345 | 1,068,995 |
| 2024-08-06 | 32.600 | 32.980 | 32.020 | 32.620 | 22.202 | 1,040,085 |
| 2024-08-05 | 33.000 | 33.850 | 32.000 | 32.140 | 21.875 | 1,586,480 |
| 2024-08-02 | 34.340 | 34.620 | 33.450 | 33.450 | 22.767 | 2,099,891 |
| 2024-08-01 | 35.210 | 35.290 | 34.550 | 34.830 | 23.706 | 2,529,527 |
| 2024-07-31 | 33.990 | 35.350 | 33.960 | 35.290 | 24.019 | 3,662,507 |
| 2024-07-30 | 33.610 | 34.330 | 33.500 | 34.310 | 23.352 | 2,375,163 |
| 2024-07-29 | 34.700 | 34.900 | 33.880 | 33.940 | 23.100 | 3,510,886 |
| 2024-07-26 | 34.530 | 35.150 | 33.890 | 35.090 | 23.883 | 4,897,218 |
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.