Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	15.030	15.180	14.820	15.050	13.758	2,514,440
2024-04-29	14.890	15.110	14.500	15.050	13.758	3,223,460
2024-04-26	14.740	14.740	14.200	14.610	13.356	2,597,880
2024-04-25	14.400	14.860	14.350	14.750	13.484	2,058,054
2024-04-24	14.250	14.500	14.210	14.500	13.256	1,599,460
2024-04-23	13.910	14.390	13.720	14.200	12.981	2,143,203
2024-04-22	14.130	14.310	13.570	13.830	12.643	1,930,100
2024-04-19	14.250	14.560	14.090	14.230	13.009	2,522,080
2024-04-18	14.070	14.840	14.020	14.390	13.155	4,820,144
2024-04-17	13.500	14.310	13.480	14.310	13.082	2,623,132
2024-04-16	13.980	13.990	12.900	13.010	11.893	4,094,231
2024-04-15	15.280	15.440	13.980	14.050	12.844	5,438,415
2024-04-12	15.670	15.860	15.400	15.530	14.197	2,602,000
2024-04-11	15.710	16.040	15.370	15.670	14.325	2,738,020
2024-04-10	16.380	16.480	15.360	15.720	14.371	3,705,020
2024-04-09	15.890	16.580	15.890	16.430	15.020	3,983,474
2024-04-08	16.690	16.990	15.900	15.950	14.581	5,760,069
2024-04-03	16.340	17.610	16.340	17.190	15.715	8,319,509
2024-04-02	16.100	17.000	15.930	16.550	15.130	5,635,369
2024-04-01	15.800	16.120	15.740	16.100	14.718	2,720,980
2024-03-29	15.620	15.840	15.430	15.660	14.316	1,579,634
2024-03-28	15.270	15.800	15.150	15.640	14.298	2,758,800
2024-03-27	15.500	15.800	15.210	15.270	13.959	2,651,800
2024-03-26	15.250	15.700	15.100	15.530	14.197	2,342,480
2024-03-25	15.640	15.840	15.310	15.360	14.042	2,688,000
2024-03-22	16.170	16.300	15.600	15.740	14.389	3,128,820
2024-03-21	16.160	16.280	15.860	16.230	14.837	2,943,522
2024-03-20	15.910	16.140	15.860	16.140	14.755	2,852,378
2024-03-19	15.840	16.160	15.800	16.000	14.627	3,864,300
2024-03-18	15.750	15.960	15.540	15.940	14.572	4,757,720
2024-03-15	15.790	15.840	15.300	15.630	14.289	7,997,328
2024-03-14	15.670	16.980	15.550	15.960	14.590	10,241,718
2024-03-13	15.490	15.560	15.220	15.440	14.115	2,198,880
2024-03-12	15.000	15.430	14.890	15.400	14.078	2,824,300
2024-03-11	14.820	15.000	14.720	15.000	13.713	1,877,400
2024-03-08	14.800	14.940	14.520	14.820	13.548	1,571,020
2024-03-07	14.750	15.030	14.580	14.700	13.438	1,974,022
2024-03-06	14.430	14.900	14.280	14.800	13.530	2,342,280
2024-03-05	14.860	14.860	14.400	14.440	13.201	2,198,402
2024-03-04	15.190	15.220	14.580	14.860	13.585	3,265,200
2024-03-01	15.640	15.660	14.880	15.190	13.886	5,556,480
2024-02-29	15.540	16.310	14.480	15.650	14.307	8,209,840
2024-02-28	15.770	16.410	14.780	14.830	13.557	6,546,280
2024-02-27	15.200	15.720	14.900	15.690	14.343	3,457,580
2024-02-26	15.020	15.630	14.900	15.280	13.969	4,360,103
2024-02-23	14.650	15.090	14.480	14.980	13.694	4,050,913
2024-02-22	14.250	14.930	13.990	14.700	13.438	5,678,707
2024-02-21	13.500	14.950	13.320	14.360	13.128	6,936,608
2024-02-20	13.480	13.620	12.980	13.590	12.424	3,858,820
2024-02-19	12.710	13.660	12.710	13.500	12.341	6,767,062
2024-02-08	11.270	12.420	10.960	12.420	11.354	4,048,341
2024-02-07	12.310	12.330	11.160	11.290	10.321	5,576,133
2024-02-06	12.480	12.880	11.780	12.330	11.272	4,649,390
2024-02-05	14.580	14.590	13.090	13.090	11.967	3,017,240
2024-02-02	15.570	15.990	14.060	14.540	13.292	3,029,900
2024-02-01	15.720	15.860	15.050	15.610	14.270	2,977,160
2024-01-31	17.080	17.100	15.970	15.970	14.599	4,632,164
2024-01-30	18.630	18.630	17.740	17.740	16.217	1,773,430
2024-01-29	19.450	19.500	18.630	18.660	17.059	1,583,300
2024-01-26	19.160	19.630	19.160	19.260	17.607	1,412,965

← NewerPage 11 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.