Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	31.090	31.720	30.830	31.460	28.390	1,940,820
2023-07-31	31.390	31.700	29.720	31.260	28.210	2,993,800
2023-07-28	31.500	32.000	31.360	31.410	28.345	1,631,100
2023-07-27	32.390	32.590	31.530	31.770	28.670	1,541,373
2023-07-26	32.770	33.260	32.280	32.350	29.194	1,727,040
2023-07-25	34.160	34.300	32.670	32.770	29.573	2,612,620
2023-07-24	31.600	34.170	31.500	33.770	30.475	5,241,720
2023-07-21	35.000	35.000	31.770	31.770	28.670	5,944,210
2023-07-20	35.790	36.500	35.100	35.280	31.838	2,126,020
2023-07-19	36.070	36.190	35.500	35.950	32.442	3,020,360
2023-07-18	33.870	36.500	33.550	35.970	32.460	5,127,260
2023-07-17	32.700	33.920	32.410	33.360	30.105	5,299,919
2023-07-14	31.060	31.580	30.850	30.910	27.894	1,242,600
2023-07-13	31.600	31.980	31.080	31.140	28.102	1,386,800
2023-07-12	31.790	32.200	31.550	31.620	28.535	826,960
2023-07-11	31.800	32.000	31.180	31.870	28.760	771,560
2023-07-10	31.920	32.300	31.350	31.640	28.553	1,075,012
2023-07-07	32.030	32.030	31.550	31.870	28.760	545,140
2023-07-06	31.900	32.180	31.500	31.970	28.851	717,980
2023-07-05	32.470	32.470	31.850	31.880	28.769	908,120
2023-07-04	32.070	32.600	31.390	32.560	29.383	1,939,000
2023-07-03	32.100	32.500	31.700	32.200	29.058	1,535,797
2023-06-30	31.820	32.800	31.710	32.250	29.103	2,390,439
2023-06-29	32.150	32.450	31.300	31.650	28.562	2,345,284
2023-06-28	31.410	32.520	31.080	32.310	29.158	2,613,900
2023-06-27	30.500	31.520	30.380	31.440	28.372	2,049,160
2023-06-26	30.530	30.960	29.800	30.300	27.344	2,326,820
2023-06-21	29.600	31.030	29.600	30.600	27.614	2,600,120
2023-06-20	29.910	29.980	29.550	29.620	26.730	1,035,583
2023-06-19	30.060	30.070	29.540	29.670	26.775	992,120
2023-06-16	30.120	30.580	30.030	30.060	27.127	1,279,340
2023-06-15	30.100	30.860	30.100	30.320	27.362	1,392,840
2023-06-14	30.400	30.850	30.160	30.430	27.461	1,773,892
2023-06-13	31.220	31.590	30.290	30.480	27.506	1,782,140
2023-06-12	30.520	31.600	29.980	31.380	28.318	1,840,940
2023-06-09	30.290	30.960	30.170	30.370	27.407	1,201,560
2023-06-08	30.570	31.090	30.000	30.370	27.407	1,804,240
2023-06-07	30.180	30.960	30.080	30.200	27.253	1,798,420
2023-06-06	31.010	31.300	30.310	30.460	27.488	3,777,980
2023-06-05	29.920	32.500	29.390	31.240	28.192	4,911,604
2023-06-02	28.500	30.350	28.250	30.310	27.353	4,046,065
2023-06-01	27.680	29.110	27.620	28.330	25.566	3,638,294
2023-05-31	27.520	27.600	27.000	27.050	24.411	1,518,540
2023-05-30	27.480	27.630	26.920	27.530	24.844	2,139,542
2023-05-29	27.930	27.980	27.060	27.360	24.690	2,638,100
2023-05-26	27.820	28.450	27.300	27.930	25.205	3,298,953
2023-05-25	29.000	29.290	27.700	28.100	25.088	5,958,172
2023-05-24	28.300	31.130	28.040	29.990	26.775	9,913,078
2023-05-23	26.990	28.870	26.990	28.300	25.266	5,177,968
2023-05-22	26.880	27.030	26.500	26.930	24.043	1,091,036
2023-05-19	26.390	26.770	26.110	26.750	23.882	1,182,243
2023-05-18	26.880	27.170	26.360	26.450	23.614	1,417,222
2023-05-17	26.210	26.840	26.000	26.810	23.936	1,766,344
2023-05-16	26.350	26.680	26.100	26.210	23.400	1,356,620
2023-05-15	25.990	26.440	25.890	26.370	23.543	1,619,620
2023-05-12	25.900	26.700	25.810	26.120	23.320	1,362,400
2023-05-11	26.050	26.380	25.700	26.150	23.347	1,269,380
2023-05-10	25.770	26.250	25.610	25.870	23.097	1,646,200
2023-05-09	26.390	26.890	25.780	25.850	23.079	2,212,482
2023-05-08	26.590	26.990	26.360	26.500	23.659	2,806,804

← NewerPage 14 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.