Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	21.380	21.930	21.350	21.770	19.436	2,032,560
2022-11-03	21.200	21.530	21.170	21.460	19.159	1,639,500
2022-11-02	21.200	21.620	21.040	21.400	19.106	2,643,752
2022-11-01	20.850	21.390	20.660	21.280	18.999	3,085,524
2022-10-31	20.330	21.060	20.250	20.840	18.606	3,170,216
2022-10-28	21.850	21.850	20.310	20.450	18.258	4,498,326
2022-10-27	22.710	22.870	21.600	21.930	19.579	6,571,048
2022-10-26	24.000	24.460	22.340	22.780	20.338	7,775,211
2022-10-25	23.940	25.160	23.700	24.750	22.097	4,126,440
2022-10-24	25.290	25.480	23.740	23.930	21.365	3,486,096
2022-10-21	25.240	25.920	24.840	25.290	22.579	2,748,527
2022-10-20	24.690	25.880	24.310	25.490	22.757	3,481,870
2022-10-19	25.480	25.480	24.640	24.700	22.052	2,636,100
2022-10-18	25.060	25.940	25.000	25.530	22.793	3,484,260
2022-10-17	24.830	25.560	24.760	25.130	22.436	2,670,883
2022-10-14	24.950	25.770	24.700	25.240	22.534	4,053,571
2022-10-13	25.270	25.270	24.200	24.750	22.097	3,801,460
2022-10-12	23.580	25.490	23.500	25.320	22.606	4,537,360
2022-10-11	23.990	24.170	23.000	23.510	20.990	2,621,980
2022-10-10	23.170	24.590	23.170	23.990	21.418	3,311,240
2022-09-30	24.620	25.380	23.390	23.450	20.936	3,331,600
2022-09-29	24.910	25.120	24.310	24.350	21.740	2,703,942
2022-09-28	25.440	25.830	24.760	24.860	22.195	3,500,520
2022-09-27	25.950	25.950	24.950	25.570	22.829	4,603,100
2022-09-26	23.450	25.950	23.430	25.950	23.168	4,807,680
2022-09-23	24.630	25.450	23.580	23.590	21.061	3,228,780
2022-09-22	24.240	25.520	24.050	24.950	22.275	4,655,439
2022-09-21	24.080	24.380	23.520	24.240	21.641	3,526,132
2022-09-20	25.120	25.580	23.830	24.190	21.597	5,349,542
2022-09-19	25.710	26.260	24.780	25.080	22.391	3,853,992
2022-09-16	26.590	27.500	25.770	25.950	23.168	4,021,830
2022-09-15	26.770	27.000	25.500	26.110	23.311	2,954,578
2022-09-14	26.500	26.980	25.880	26.390	23.561	3,668,980
2022-09-13	25.860	27.150	25.300	26.930	24.043	5,225,241
2022-09-09	26.550	27.430	25.510	25.600	22.856	4,842,847
2022-09-08	26.600	28.430	25.930	27.040	24.141	4,903,819
2022-09-07	26.260	27.670	26.050	27.110	24.204	5,737,420
2022-09-06	26.000	26.480	25.620	26.160	23.356	4,012,500
2022-09-05	26.010	26.780	25.540	26.750	23.882	5,191,462
2022-09-02	26.040	26.350	25.470	25.920	23.141	4,949,107
2022-09-01	25.600	26.750	25.280	26.310	23.489	7,682,698
2022-08-31	26.690	27.700	25.570	26.000	23.213	11,536,862
2022-08-30	25.260	25.260	25.260	25.260	22.552	2,420,780
2022-08-29	21.870	22.960	21.740	22.960	20.499	3,112,730
2022-08-26	22.080	22.330	21.760	22.130	19.758	2,051,488
2022-08-25	22.650	22.680	21.850	22.180	19.802	2,804,432
2022-08-24	22.830	23.290	22.370	22.500	20.088	6,766,902
2022-08-23	20.750	22.830	20.580	22.830	20.383	3,818,719
2022-08-22	20.660	20.790	20.380	20.750	18.526	725,960
2022-08-19	20.880	21.120	20.620	20.620	18.409	953,000
2022-08-18	20.800	20.970	20.510	20.860	18.624	845,120
2022-08-17	20.950	21.050	20.670	20.840	18.606	1,024,520
2022-08-16	20.770	21.040	20.680	20.900	18.659	934,040
2022-08-15	20.820	20.900	20.480	20.670	18.454	660,940
2022-08-12	20.920	20.980	20.700	20.810	18.579	766,700
2022-08-11	20.390	21.100	20.380	20.920	18.677	1,146,940
2022-08-10	20.310	20.570	20.200	20.380	18.195	1,044,120
2022-08-09	20.400	20.490	20.190	20.320	18.142	1,145,200
2022-08-08	20.440	20.490	20.180	20.330	18.151	1,083,900
2022-08-05	20.240	20.460	20.060	20.430	18.240	819,980

← NewerPage 17 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.