Zhejiang Walrus New Material Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.650	11.800	11.520	11.740	11.181	634,640
2024-07-26	11.610	11.780	11.560	11.700	11.142	824,040
2024-07-25	11.330	11.750	11.210	11.630	11.076	986,800
2024-07-24	11.600	11.820	11.280	11.330	10.790	809,300
2024-07-23	11.870	12.040	11.600	11.600	11.047	934,860
2024-07-22	11.710	11.900	11.660	11.820	11.257	619,620
2024-07-19	11.710	11.880	11.540	11.770	11.209	799,200
2024-07-18	11.770	11.790	11.500	11.700	11.142	952,260
2024-07-17	11.930	12.040	11.800	11.850	11.285	583,480
2024-07-16	12.030	12.110	11.820	11.930	11.362	915,980
2024-07-15	12.490	12.590	11.990	12.020	11.447	1,053,400
2024-07-12	12.730	12.870	12.350	12.480	11.885	925,060
2024-07-11	12.200	12.670	12.200	12.610	12.009	1,301,000
2024-07-10	11.860	12.300	11.550	12.070	11.495	1,891,100
2024-07-09	12.400	12.480	11.920	12.370	11.781	1,322,920
2024-07-08	12.830	12.860	12.300	12.330	11.742	940,980
2024-07-05	12.560	12.840	12.410	12.780	12.171	944,500
2024-07-04	13.060	13.190	12.540	12.560	11.961	1,355,692
2024-07-03	13.260	13.300	13.020	13.110	12.485	984,700
2024-07-02	13.260	13.420	13.180	13.270	12.638	1,182,000
2024-07-01	13.430	13.800	13.090	13.220	12.590	1,124,240
2024-06-28	13.290	13.800	13.290	13.410	12.771	2,073,000
2024-06-27	13.480	14.130	13.380	13.400	12.761	2,245,300
2024-06-26	12.860	13.490	12.800	13.420	12.781	1,255,540
2024-06-25	12.760	13.200	12.680	13.020	12.400	1,184,700
2024-06-24	13.200	13.200	12.620	12.750	12.142	1,320,772
2024-06-21	13.250	13.450	12.900	13.240	12.609	872,460
2024-06-20	13.770	13.840	13.250	13.300	12.666	1,286,572
2024-06-19	14.230	14.330	13.760	13.770	13.114	1,283,000
2024-06-18	13.830	14.070	13.830	14.020	13.352	1,018,500
2024-06-17	13.860	14.250	13.820	13.980	13.314	1,596,960
2024-06-14	14.150	14.240	13.950	14.100	13.428	957,720
2024-06-13	14.220	14.230	14.010	14.220	13.542	984,220
2024-06-12	13.780	14.200	13.630	14.150	13.476	1,304,880
2024-06-11	13.530	13.790	13.180	13.710	13.057	1,409,244
2024-06-07	13.170	13.630	13.170	13.580	12.933	1,982,880
2024-06-06	13.350	13.560	12.850	13.000	12.381	3,149,132
2024-06-05	13.770	13.800	13.400	13.420	12.781	1,479,300
2024-06-04	14.040	14.100	13.570	13.820	13.161	1,558,563
2024-06-03	14.570	14.590	13.970	14.070	13.400	1,876,300
2024-05-31	14.400	14.520	14.220	14.500	13.809	1,634,209
2024-05-30	15.160	15.160	14.920	14.970	13.685	1,472,300
2024-05-29	15.060	15.250	14.910	15.160	13.859	1,523,660
2024-05-28	15.360	15.390	15.010	15.070	13.777	1,350,900
2024-05-27	15.350	15.500	14.960	15.300	13.987	1,154,300
2024-05-24	15.440	15.550	15.170	15.230	13.923	970,100
2024-05-23	15.820	15.880	15.370	15.440	14.115	1,654,878
2024-05-22	15.730	15.990	15.660	15.790	14.435	1,257,200
2024-05-21	15.930	15.990	15.680	15.760	14.407	1,351,200
2024-05-20	16.240	16.320	15.880	15.920	14.554	1,965,300
2024-05-17	16.160	16.380	15.870	16.310	14.910	2,437,594
2024-05-16	15.880	16.380	15.880	16.170	14.782	2,213,398
2024-05-15	15.830	16.070	15.600	15.870	14.508	2,224,396
2024-05-14	15.390	16.190	15.320	15.830	14.471	2,984,596
2024-05-13	15.590	15.690	15.280	15.380	14.060	2,081,278
2024-05-10	15.850	15.900	15.560	15.710	14.362	1,492,989
2024-05-09	15.750	16.030	15.750	15.910	14.545	1,454,165
2024-05-08	15.830	15.940	15.610	15.750	14.398	2,212,430
2024-05-07	15.700	15.860	15.490	15.820	14.462	2,103,100
2024-05-06	15.120	15.750	15.120	15.700	14.353	2,597,162

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	0.3000 CNY
2025-09-24	0.3000 CNY
2025-05-28	0.3000 CNY
2024-05-31	0.6000 CNY
2023-10-18	0.3000 CNY
2023-05-26	0.3000 CNY
2022-05-13	0.3000 CNY
2021-05-28	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.