See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← 003011.SHE stock page

Zhejiang Walrus New Material Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-0526.78026.97026.33026.59023.7392,406,580
2023-05-0426.58026.99026.33026.84023.9633,563,632
2023-04-2826.26026.60025.84026.31023.4893,332,620
2023-04-2725.72026.64025.55026.26023.4455,416,020
2023-04-2625.10025.98025.09025.83023.0617,119,148
2023-04-2524.86025.42024.60025.42022.6951,888,940
2023-04-2423.15023.22022.60023.11020.6331,280,100
2023-04-2123.46023.66023.05023.16020.6771,187,366
2023-04-2023.26023.60023.17023.42020.909953,700
2023-04-1923.45023.45023.19023.24020.749683,660
2023-04-1823.42023.60023.21023.45020.9361,046,840
2023-04-1723.49023.65023.29023.48020.9631,691,100
2023-04-1423.70024.00023.38023.75021.204836,100
2023-04-1323.60023.84023.46023.70021.159662,440
2023-04-1223.50023.79023.33023.70021.159798,900
2023-04-1123.55023.66023.26023.50020.981825,660
2023-04-1024.04024.04023.39023.56021.0341,124,900
2023-04-0723.45024.14023.40024.04021.4631,270,680
2023-04-0623.87024.07023.42023.49020.972928,000
2023-04-0424.53024.69023.80023.84021.2841,178,000
2023-04-0324.33024.52024.05024.52021.8911,341,014
2023-03-3124.19024.56024.17024.35021.740712,780
2023-03-3024.36024.53024.01024.38021.766981,940
2023-03-2924.40024.78024.27024.34021.731890,940
2023-03-2824.68024.77024.39024.50021.874956,700
2023-03-2725.60025.60024.60024.77022.1151,245,140
2023-03-2425.54025.72025.20025.22022.516753,860
2023-03-2325.66025.80025.33025.54022.802818,720
2023-03-2225.50026.11025.22025.68022.9271,070,020
2023-03-2124.55025.38024.36025.35022.632986,420
2023-03-2024.53024.76024.39024.55021.9181,221,720
2023-03-1724.72024.98024.44024.52021.891699,620
2023-03-1625.20025.20024.39024.48021.856917,300
2023-03-1524.66025.37024.64025.25022.5431,246,260
2023-03-1425.50025.79024.56024.64021.9981,431,300
2023-03-1325.18025.79025.03025.70022.9451,604,761
2023-03-1025.55025.68025.00025.22022.516987,400
2023-03-0925.73025.84025.55025.78023.016752,540
2023-03-0825.38025.71025.26025.71022.954850,320
2023-03-0726.40026.40025.35025.35022.6321,266,740
2023-03-0626.40026.40025.98026.13023.3291,080,480
2023-03-0326.20026.35025.95026.25023.436918,640
2023-03-0226.11026.36025.90026.16023.3561,250,040
2023-03-0126.00026.13025.77026.03023.2391,458,500
2023-02-2825.70025.97025.62025.94023.1591,266,160
2023-02-2725.95025.98025.52025.70022.9451,195,721
2023-02-2426.12026.28025.76025.93023.1501,095,540
2023-02-2325.91026.19025.80026.12023.3201,225,180
2023-02-2225.77025.95025.41025.93023.1501,117,692
2023-02-2125.76025.95025.43025.77023.0071,491,799
2023-02-2025.23025.95025.19025.72022.9631,419,940
2023-02-1725.32025.69025.18025.21022.5071,464,900
2023-02-1626.24026.34025.10025.28022.5702,279,875
2023-02-1526.39026.49025.98026.24023.4271,681,361
2023-02-1425.80026.55025.67026.32023.4983,074,480
2023-02-1325.55025.80025.43025.66022.9091,644,640
2023-02-1025.41025.83025.37025.58022.8381,434,720
2023-02-0925.50025.50025.09025.43022.7041,436,994
2023-02-0825.40025.73025.27025.40022.6771,793,640
2023-02-0725.17025.66025.13025.40022.6771,881,320
← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-010.3000 CNY
2025-09-240.3000 CNY
2025-05-280.3000 CNY
2024-05-310.6000 CNY
2023-10-180.3000 CNY
2023-05-260.3000 CNY
2022-05-130.3000 CNY
2021-05-280.3000 CNY

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