Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	18.460	19.230	18.390	19.230	17.580	1,686,500
2024-01-24	18.280	18.770	17.790	18.550	16.958	1,994,364
2024-01-23	18.410	18.690	17.810	18.280	16.711	1,760,888
2024-01-22	19.850	19.850	18.280	18.410	16.830	2,144,600
2024-01-19	20.020	20.490	19.770	19.850	18.146	1,321,885
2024-01-18	20.530	20.600	19.690	20.100	18.375	2,074,260
2024-01-17	20.990	21.050	20.530	20.530	18.768	984,000
2024-01-16	21.190	21.400	20.750	21.030	19.225	1,378,740
2024-01-15	21.130	21.130	21.130	21.130	19.317	0
2024-01-12	21.250	21.490	21.120	21.130	19.317	969,250
2024-01-11	21.100	21.330	20.980	21.300	19.472	1,007,250
2024-01-10	21.240	21.390	20.910	21.100	19.289	1,263,160
2024-01-09	20.950	21.400	20.930	21.280	19.454	1,494,800
2024-01-08	21.160	21.370	20.950	20.960	19.161	1,328,900
2024-01-05	21.440	21.630	21.060	21.170	19.353	1,383,400
2024-01-04	21.360	21.480	21.180	21.410	19.573	1,211,360
2024-01-03	21.400	21.580	21.160	21.350	19.518	1,134,100
2024-01-02	21.150	21.670	21.150	21.500	19.655	1,645,118
2023-12-29	21.070	21.280	20.840	21.230	19.408	1,666,700
2023-12-28	20.200	21.020	20.120	20.950	19.152	1,998,450
2023-12-27	20.150	20.280	19.890	20.220	18.485	1,034,540
2023-12-26	20.380	20.380	20.010	20.050	18.329	1,102,110
2023-12-25	20.690	20.690	20.080	20.230	18.494	1,623,300
2023-12-22	21.240	21.350	20.660	20.810	19.024	1,818,300
2023-12-21	20.770	21.260	20.370	21.250	19.426	2,042,121
2023-12-20	20.720	21.080	20.720	20.880	19.088	1,284,100
2023-12-19	20.710	20.880	20.520	20.810	19.024	1,277,400
2023-12-18	20.930	20.930	20.490	20.540	18.777	923,000
2023-12-15	20.740	20.990	20.740	20.910	19.115	1,339,468
2023-12-14	20.760	20.890	20.690	20.740	18.960	1,061,897
2023-12-13	20.870	20.920	20.620	20.640	18.869	1,282,000
2023-12-12	20.700	20.890	20.550	20.890	19.097	1,314,330
2023-12-11	20.650	20.800	20.400	20.680	18.905	1,995,180
2023-12-08	21.260	21.400	20.700	20.710	18.933	2,105,000
2023-12-07	21.630	21.630	21.180	21.260	19.435	1,412,100
2023-12-06	21.540	21.670	21.350	21.570	19.719	1,451,320
2023-12-05	21.860	21.860	21.410	21.420	19.582	1,699,600
2023-12-04	22.060	22.180	21.820	21.820	19.947	1,465,440
2023-12-01	22.040	22.190	21.900	22.060	20.167	1,665,740
2023-11-30	22.200	22.210	21.780	21.960	20.075	1,209,433
2023-11-29	22.350	22.380	22.110	22.130	20.231	1,150,195
2023-11-28	22.100	22.400	22.030	22.340	20.423	1,291,463
2023-11-27	22.350	22.420	22.000	22.100	20.203	2,529,081
2023-11-24	22.700	22.740	22.270	22.380	20.459	1,976,740
2023-11-23	22.580	22.800	22.450	22.710	20.761	2,160,900
2023-11-22	22.770	22.870	22.510	22.580	20.642	2,590,160
2023-11-21	22.990	23.230	22.780	22.820	20.861	3,060,500
2023-11-20	23.110	23.110	22.630	22.920	20.953	3,477,680
2023-11-17	23.100	23.290	22.840	23.030	21.053	3,529,192
2023-11-16	23.780	23.830	23.170	23.240	21.245	5,838,586
2023-11-15	24.000	24.490	23.800	24.130	22.059	7,834,220
2023-11-14	23.560	24.490	23.400	24.200	22.123	11,508,664
2023-11-13	23.900	24.230	22.870	23.670	21.639	11,723,266
2023-11-10	22.460	23.560	21.730	22.920	20.953	9,942,407
2023-11-09	21.950	22.690	21.930	22.100	20.203	5,869,910
2023-11-08	22.000	22.260	21.660	21.870	19.993	3,699,441
2023-11-07	21.860	22.020	21.600	22.020	20.130	3,402,000
2023-11-06	21.670	22.060	21.560	21.950	20.066	4,018,609
2023-11-03	21.550	21.930	21.460	21.670	19.810	4,678,428
2023-11-02	21.570	21.810	21.280	21.500	19.655	5,517,770

← NewerPage 12 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.