Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	21.110	21.870	21.000	21.270	18.737	1,933,320
2022-05-10	20.200	21.230	20.200	20.810	18.331	1,938,560
2022-05-09	20.150	20.880	19.750	20.500	18.058	2,051,696
2022-05-06	18.140	20.590	18.140	19.720	17.371	2,606,270
2022-05-05	19.770	20.320	19.000	20.150	17.750	4,369,074
2022-04-29	18.600	20.450	18.570	20.000	17.618	6,702,152
2022-04-28	18.590	20.160	18.590	18.590	16.376	6,491,554
2022-04-27	20.700	21.000	19.590	20.650	18.191	3,194,678
2022-04-26	23.800	23.800	21.740	21.740	19.151	3,410,919
2022-04-25	24.500	25.520	23.000	24.160	21.282	5,372,050
2022-04-22	21.700	23.800	21.100	23.800	20.965	2,164,501
2022-04-21	22.420	24.000	21.410	21.640	19.063	1,766,318
2022-04-20	22.190	22.530	21.930	22.090	19.459	693,460
2022-04-19	22.420	22.780	21.850	21.940	19.327	561,000
2022-04-18	21.810	22.590	21.300	22.530	19.847	767,400
2022-04-15	22.300	22.480	21.760	21.860	19.256	617,780
2022-04-14	22.570	22.970	22.420	22.470	19.794	588,500
2022-04-13	22.990	23.200	22.480	22.570	19.882	647,880
2022-04-12	22.870	23.320	22.130	23.320	20.543	874,980
2022-04-11	23.800	23.910	22.580	22.800	20.084	1,386,000
2022-04-08	24.770	24.900	23.800	23.880	21.036	920,875
2022-04-07	25.380	25.810	24.400	24.650	21.714	1,592,900
2022-04-06	25.170	26.300	25.000	25.890	22.806	1,371,400
2022-04-01	25.010	25.510	24.650	25.190	22.190	986,549
2022-03-31	24.800	25.700	24.430	25.400	22.375	1,347,120
2022-03-30	24.550	25.060	23.480	24.770	21.820	1,522,480
2022-03-29	24.400	24.880	23.110	23.530	20.728	1,612,180
2022-03-28	24.450	24.880	24.060	24.520	21.600	1,110,400
2022-03-25	25.370	25.470	24.880	24.880	21.917	742,460
2022-03-24	25.730	25.730	25.010	25.140	22.146	870,880
2022-03-23	25.690	25.940	25.100	25.630	22.577	1,144,760
2022-03-22	25.880	26.000	25.160	25.680	22.621	729,000
2022-03-21	25.930	26.010	25.370	25.930	22.842	611,260
2022-03-18	25.250	25.900	25.010	25.560	22.516	881,440
2022-03-17	24.810	26.270	24.810	25.300	22.287	1,474,830
2022-03-16	24.310	25.000	23.000	24.600	21.670	1,482,940
2022-03-15	25.640	25.640	23.910	23.930	21.080	1,265,140
2022-03-14	26.610	26.890	25.610	25.640	22.586	800,538
2022-03-11	26.000	27.120	25.470	26.930	23.723	1,761,668
2022-03-10	27.860	27.970	27.060	27.110	23.881	658,580
2022-03-09	27.310	27.390	25.860	26.650	23.476	1,057,600
2022-03-08	28.150	28.590	27.200	27.250	24.004	770,700
2022-03-07	29.000	29.000	27.990	28.150	24.797	889,800
2022-03-04	29.050	29.380	28.900	29.110	25.643	685,880
2022-03-03	29.750	29.770	28.760	29.090	25.625	847,820
2022-03-02	30.600	30.900	29.660	29.750	26.207	1,514,448
2022-03-01	31.500	31.580	30.710	30.770	27.105	940,880
2022-02-28	30.470	31.400	29.540	31.270	27.546	1,757,300
2022-02-25	30.820	31.280	30.100	30.640	26.991	973,580
2022-02-24	31.200	31.600	30.200	30.660	27.008	1,057,680
2022-02-23	31.230	31.820	31.160	31.400	27.660	773,340
2022-02-22	31.800	31.800	30.900	31.280	27.554	827,280
2022-02-21	32.280	32.600	31.300	31.820	28.030	929,120
2022-02-18	32.750	33.130	32.140	32.370	28.515	926,740
2022-02-17	33.810	34.290	32.540	32.750	28.849	1,454,640
2022-02-16	32.880	34.390	32.610	33.810	29.783	1,547,934
2022-02-15	32.360	32.640	32.030	32.300	28.453	841,420
2022-02-14	32.890	33.360	32.070	32.490	28.620	1,439,860
2022-02-11	35.330	35.360	32.830	33.200	29.246	2,226,944
2022-02-10	37.180	37.780	34.600	35.550	31.316	2,541,003

← NewerPage 19 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.