Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21.240	21.790	21.030	21.590	19.737	8,132,730
2023-10-31	21.240	21.350	21.050	21.250	19.426	5,050,068
2023-10-30	22.250	22.300	21.030	21.430	19.591	8,647,260
2023-10-27	22.710	23.380	22.710	23.350	21.346	1,718,612
2023-10-26	23.170	23.250	22.650	23.000	21.026	1,043,700
2023-10-25	23.020	23.270	22.860	23.170	21.181	1,459,780
2023-10-24	22.140	22.940	22.030	22.910	20.944	1,610,280
2023-10-23	22.630	22.670	21.900	22.030	20.139	1,706,828
2023-10-20	22.600	23.120	22.320	22.500	20.569	1,400,720
2023-10-19	22.540	23.100	22.400	22.720	20.770	1,250,532
2023-10-18	23.050	23.230	22.590	22.680	20.734	1,140,800
2023-10-17	23.480	23.550	23.200	23.350	21.072	1,043,257
2023-10-16	23.250	23.600	23.250	23.420	21.135	1,191,568
2023-10-13	23.770	23.840	23.290	23.400	21.117	1,495,262
2023-10-12	24.050	24.100	23.860	23.890	21.559	1,233,806
2023-10-11	23.880	24.060	23.730	23.900	21.568	1,555,996
2023-10-10	24.350	24.350	23.720	23.840	21.514	1,983,160
2023-10-09	24.750	24.750	23.940	24.190	21.830	2,200,080
2023-09-28	24.420	24.880	24.320	24.760	22.344	1,468,288
2023-09-27	24.250	24.590	23.980	24.430	22.046	1,375,100
2023-09-26	24.470	24.760	24.160	24.240	21.875	1,611,700
2023-09-25	24.730	25.020	24.410	24.610	22.209	1,480,767
2023-09-22	24.120	24.800	23.940	24.720	22.308	1,706,600
2023-09-21	24.390	24.620	24.100	24.120	21.767	1,281,276
2023-09-20	24.380	24.790	24.280	24.380	22.001	1,568,620
2023-09-19	24.960	25.190	24.380	24.430	22.046	1,857,752
2023-09-18	24.580	25.490	24.320	24.860	22.434	3,276,720
2023-09-15	24.460	24.830	24.350	24.410	22.028	1,366,264
2023-09-14	24.770	25.000	24.260	24.500	22.110	1,649,200
2023-09-13	25.060	25.250	24.600	24.850	22.425	1,784,000
2023-09-12	25.400	25.530	25.100	25.150	22.696	1,313,160
2023-09-11	25.630	25.780	25.290	25.400	22.922	2,584,600
2023-09-08	26.050	26.220	25.600	25.690	23.183	1,543,905
2023-09-07	26.110	26.450	25.830	25.970	23.436	2,460,580
2023-09-06	26.000	26.250	25.910	26.110	23.562	1,864,940
2023-09-05	26.470	26.650	26.030	26.170	23.617	2,488,380
2023-09-04	26.210	26.580	26.090	26.460	23.878	3,388,145
2023-09-01	25.740	26.370	25.730	25.900	23.373	3,143,220
2023-08-31	26.040	26.500	25.590	25.700	23.192	2,325,500
2023-08-30	25.520	26.190	25.450	25.950	23.418	2,874,700
2023-08-29	24.510	25.580	24.360	25.560	23.066	3,419,200
2023-08-28	25.500	25.680	24.570	24.670	22.263	3,591,960
2023-08-25	24.510	24.770	24.110	24.250	21.884	2,229,560
2023-08-24	24.650	25.120	24.460	24.720	22.308	1,586,360
2023-08-23	25.320	25.320	24.750	24.790	22.371	1,781,400
2023-08-22	25.380	25.780	24.870	25.210	22.750	1,986,050
2023-08-21	25.370	25.710	25.210	25.380	22.904	2,122,820
2023-08-18	25.550	26.030	25.370	25.390	22.913	2,813,480
2023-08-17	25.380	25.660	25.000	25.590	23.093	2,581,312
2023-08-16	25.220	25.660	25.060	25.400	22.922	3,017,033
2023-08-15	25.390	25.440	25.150	25.290	22.822	3,003,880
2023-08-14	24.930	25.360	24.600	25.290	22.822	3,639,629
2023-08-11	25.450	25.460	24.830	24.890	22.462	3,986,380
2023-08-10	25.050	25.490	24.950	25.460	22.976	3,788,789
2023-08-09	25.060	25.310	24.820	25.050	22.606	4,898,184
2023-08-08	25.480	25.880	24.770	25.060	22.615	8,789,685
2023-08-07	27.530	28.000	25.990	25.990	23.454	9,010,564
2023-08-04	28.880	28.880	28.880	28.880	26.062	1,153,700
2023-08-03	31.940	32.280	31.610	32.090	28.959	1,012,280
2023-08-02	31.600	32.340	31.110	32.000	28.878	1,590,147

← NewerPage 13 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.