Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	25.100	25.350	24.900	25.210	22.507	1,707,863
2023-02-03	25.130	25.350	24.890	25.100	22.409	2,211,380
2023-02-02	24.990	25.600	24.700	25.030	22.347	3,960,748
2023-02-01	24.450	25.100	23.980	25.000	22.320	5,599,473
2023-01-31	25.200	25.200	24.020	24.470	21.847	7,027,161
2023-01-30	22.510	23.080	22.500	22.910	20.454	2,191,000
2023-01-20	22.400	22.860	22.160	22.400	19.999	1,882,243
2023-01-19	22.480	22.600	22.260	22.400	19.999	1,086,000
2023-01-18	22.700	22.800	22.410	22.480	20.070	1,224,588
2023-01-17	22.620	23.000	22.480	22.680	20.249	1,222,231
2023-01-16	22.850	23.140	22.500	22.680	20.249	1,637,540
2023-01-13	22.340	23.560	22.120	23.000	20.534	2,158,000
2023-01-12	22.260	22.590	22.100	22.330	19.936	840,260
2023-01-11	22.380	22.570	22.260	22.350	19.954	924,040
2023-01-10	22.450	22.680	22.370	22.490	20.079	1,193,420
2023-01-09	22.540	22.830	22.300	22.420	20.016	1,185,740
2023-01-06	22.370	23.280	22.200	22.550	20.133	1,470,600
2023-01-05	22.080	22.450	21.920	22.360	19.963	1,255,860
2023-01-04	21.580	22.310	21.460	22.100	19.731	1,470,930
2023-01-03	21.380	21.670	21.210	21.600	19.284	1,087,130
2022-12-30	20.800	21.390	20.800	21.370	19.079	1,000,840
2022-12-29	21.000	21.300	20.800	20.800	18.570	860,779
2022-12-28	21.400	21.550	20.960	21.070	18.811	1,062,860
2022-12-27	21.460	21.550	21.200	21.440	19.142	849,720
2022-12-26	21.000	21.600	20.800	21.450	19.150	983,300
2022-12-23	21.230	21.470	20.800	21.000	18.749	910,180
2022-12-22	21.800	22.050	21.240	21.340	19.052	1,182,280
2022-12-21	21.950	21.950	21.410	21.800	19.463	964,540
2022-12-20	21.730	22.000	21.400	21.750	19.418	1,060,540
2022-12-19	22.110	22.450	21.530	21.730	19.400	1,466,199
2022-12-16	22.640	22.750	22.140	22.200	19.820	1,043,289
2022-12-15	22.730	22.990	22.540	22.650	20.222	1,032,849
2022-12-14	22.790	23.050	22.430	22.590	20.168	1,350,240
2022-12-13	22.950	23.300	22.760	22.990	20.525	1,465,600
2022-12-12	23.400	23.450	22.730	22.950	20.490	1,542,500
2022-12-09	23.100	23.480	22.890	23.340	20.838	1,801,840
2022-12-08	22.830	23.130	22.610	22.970	20.508	1,516,920
2022-12-07	22.750	22.890	22.510	22.830	20.383	1,146,580
2022-12-06	22.850	22.890	22.550	22.690	20.258	1,371,000
2022-12-05	22.680	22.970	22.610	22.850	20.400	1,437,998
2022-12-02	22.410	22.740	22.300	22.670	20.240	1,497,622
2022-12-01	22.410	22.640	22.290	22.410	20.008	1,439,700
2022-11-30	22.660	22.760	22.220	22.290	19.900	1,681,164
2022-11-29	21.900	22.610	21.780	22.560	20.141	2,183,840
2022-11-28	21.880	22.180	21.550	21.740	19.409	1,349,261
2022-11-25	22.330	22.400	22.020	22.050	19.686	1,029,801
2022-11-24	22.080	22.480	22.050	22.340	19.945	1,881,771
2022-11-23	22.520	22.520	21.690	22.000	19.642	2,023,237
2022-11-22	22.440	22.880	22.250	22.490	20.079	2,674,220
2022-11-21	22.100	22.660	21.600	22.330	19.936	1,965,454
2022-11-18	22.530	22.650	22.140	22.180	19.802	1,473,552
2022-11-17	22.270	22.530	22.060	22.530	20.115	1,421,740
2022-11-16	22.530	22.750	22.200	22.300	19.909	1,664,460
2022-11-15	22.290	22.640	22.180	22.620	20.195	2,522,096
2022-11-14	22.280	23.380	22.270	22.520	20.106	3,588,999
2022-11-11	22.010	22.340	21.800	22.100	19.731	2,752,259
2022-11-10	21.600	21.760	21.450	21.600	19.284	1,384,740
2022-11-09	21.800	21.900	21.610	21.670	19.347	1,241,120
2022-11-08	21.790	22.000	21.580	21.840	19.499	1,677,680
2022-11-07	21.770	21.830	21.500	21.790	19.454	1,892,818

← NewerPage 16 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.