Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	20.000	20.280	19.820	20.250	18.079	831,834
2022-08-03	19.930	20.490	19.670	19.800	17.677	1,682,422
2022-08-02	21.200	21.200	19.720	19.940	17.802	2,863,916
2022-08-01	21.320	21.980	21.150	21.470	19.168	1,315,400
2022-07-29	22.170	22.610	21.370	21.420	19.124	1,739,040
2022-07-28	22.090	22.660	21.770	22.180	19.802	2,174,004
2022-07-27	21.790	22.460	21.530	21.750	19.418	1,690,108
2022-07-26	21.340	22.080	20.600	21.840	19.499	2,030,843
2022-07-25	21.520	21.810	21.180	21.200	18.927	1,056,520
2022-07-22	21.960	22.080	21.240	21.630	19.311	1,473,420
2022-07-21	22.460	22.520	21.770	21.820	19.481	1,677,760
2022-07-20	22.200	22.830	21.900	22.520	20.106	1,818,940
2022-07-19	22.550	22.550	22.010	22.080	19.713	1,846,060
2022-07-18	22.260	23.190	22.060	22.510	20.097	2,696,160
2022-07-15	21.790	22.660	21.000	22.280	19.892	3,066,563
2022-07-14	21.730	21.960	21.470	21.760	19.427	1,438,020
2022-07-13	21.960	22.200	21.550	21.790	19.454	1,581,353
2022-07-12	22.750	22.800	21.800	21.830	19.490	2,863,419
2022-07-11	22.800	23.100	22.300	22.760	20.320	2,169,360
2022-07-08	23.210	23.280	22.750	22.940	20.481	2,623,880
2022-07-07	24.490	24.490	23.390	23.420	20.909	4,793,160
2022-07-06	23.880	24.880	23.310	24.770	22.115	5,871,893
2022-07-05	23.530	25.100	23.360	23.800	21.249	5,426,569
2022-07-04	22.860	23.140	22.390	23.080	20.606	2,611,380
2022-07-01	23.650	23.950	22.900	22.970	20.508	3,877,635
2022-06-30	22.700	23.730	22.220	23.650	21.115	4,751,140
2022-06-29	22.890	23.240	22.600	22.640	20.213	2,857,780
2022-06-28	23.000	23.130	22.410	22.890	20.436	3,160,219
2022-06-27	23.260	23.650	23.000	23.050	20.579	4,823,441
2022-06-24	22.810	23.900	22.150	23.500	20.981	6,207,979
2022-06-23	22.400	22.530	21.800	22.500	20.088	4,824,778
2022-06-22	22.480	22.880	21.510	22.610	20.186	6,302,413
2022-06-21	22.200	23.300	21.810	22.200	19.820	8,793,369
2022-06-20	20.110	21.770	20.050	21.770	19.436	6,764,339
2022-06-17	19.800	20.100	19.190	19.790	17.668	2,619,560
2022-06-16	19.660	20.260	19.660	19.970	17.829	2,558,676
2022-06-15	19.500	20.090	19.500	19.670	17.561	3,386,820
2022-06-14	19.250	19.310	18.700	19.290	17.222	1,754,327
2022-06-13	19.720	19.890	19.180	19.430	17.347	2,101,840
2022-06-10	19.340	19.560	19.200	19.560	17.463	1,359,014
2022-06-09	20.050	20.210	19.320	19.380	17.302	1,713,160
2022-06-08	20.420	20.550	19.800	20.050	17.901	1,965,880
2022-06-07	20.850	21.320	20.010	20.420	18.231	2,539,320
2022-06-06	20.000	20.990	19.700	20.790	18.561	3,820,460
2022-06-02	19.670	19.830	19.180	19.710	17.597	1,891,880
2022-06-01	19.310	19.950	19.100	19.550	17.454	2,328,510
2022-05-31	19.200	19.460	18.770	19.410	17.329	1,235,010
2022-05-30	19.460	19.480	18.860	19.210	17.151	1,206,260
2022-05-27	19.790	20.160	19.300	19.430	17.347	1,947,180
2022-05-26	19.600	19.660	18.770	19.470	17.383	1,752,480
2022-05-25	19.160	19.500	19.110	19.340	17.267	1,294,200
2022-05-24	21.020	21.320	19.280	19.320	17.249	3,296,920
2022-05-23	20.970	21.560	20.510	21.000	18.749	2,405,240
2022-05-20	20.880	21.090	20.540	20.800	18.570	1,374,160
2022-05-19	20.650	21.000	20.580	20.750	18.526	1,407,740
2022-05-18	21.340	21.420	20.800	20.930	18.686	1,355,200
2022-05-17	21.630	21.690	21.010	21.100	18.838	1,291,400
2022-05-16	21.880	21.950	21.430	21.640	19.320	1,509,310
2022-05-13	22.650	23.010	21.690	21.880	19.534	2,540,920
2022-05-12	21.110	22.660	20.850	22.510	19.829	2,111,310

← NewerPage 18 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.