Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	35.320	36.960	35.010	36.900	32.505	1,605,004
2022-02-08	34.880	35.850	34.300	35.410	31.193	1,867,240
2022-02-07	33.990	34.530	33.100	34.490	30.382	1,712,483
2022-01-28	33.500	34.290	33.390	33.620	29.616	1,272,020
2022-01-27	35.780	35.780	33.130	33.210	29.255	2,604,060
2022-01-26	34.450	35.150	33.510	35.150	30.964	1,113,820
2022-01-25	35.280	35.490	34.070	34.300	30.215	1,143,248
2022-01-24	35.590	36.000	35.040	35.300	31.096	1,018,056
2022-01-21	36.490	36.490	34.770	35.600	31.360	1,442,140
2022-01-20	37.620	38.030	35.950	35.950	31.668	1,341,360
2022-01-19	36.070	38.260	36.070	37.520	33.051	1,943,700
2022-01-18	37.380	37.540	36.010	36.400	32.065	2,078,299
2022-01-17	39.110	39.660	37.090	37.250	32.813	3,095,563
2022-01-14	39.110	40.490	38.830	39.110	34.452	1,844,580
2022-01-13	39.380	39.980	38.880	39.180	34.514	1,402,820
2022-01-12	38.430	40.290	38.100	39.380	34.690	2,239,031
2022-01-11	38.790	39.500	37.900	38.710	34.100	1,841,913
2022-01-10	37.600	39.300	36.520	38.700	34.091	2,334,551
2022-01-07	35.900	39.150	35.270	37.180	32.752	3,725,292
2022-01-06	34.000	36.200	34.000	35.650	31.404	2,088,701
2022-01-05	34.540	34.580	33.050	34.450	30.347	2,045,694
2022-01-04	34.430	35.320	34.000	34.360	30.268	1,314,580
2021-12-31	33.950	34.650	33.510	34.170	30.100	721,513
2021-12-30	33.900	34.480	33.500	33.900	29.862	946,580
2021-12-29	34.090	34.250	33.410	33.670	29.660	814,160
2021-12-28	34.100	34.490	33.500	34.060	30.003	777,591
2021-12-27	32.650	34.250	32.390	34.100	30.039	1,544,670
2021-12-24	33.420	33.540	32.510	32.630	28.744	1,365,228
2021-12-23	32.150	33.600	32.110	33.080	29.140	1,776,504
2021-12-22	31.330	32.190	31.150	31.830	28.039	1,140,274
2021-12-21	30.500	31.900	30.370	31.440	27.695	1,711,034
2021-12-20	30.990	31.240	30.250	30.390	26.770	1,398,831
2021-12-17	31.900	32.070	30.900	30.980	27.290	1,554,880
2021-12-16	31.790	32.240	31.270	31.960	28.153	952,660
2021-12-15	32.100	32.380	31.710	31.790	28.004	1,005,988
2021-12-14	32.750	33.270	31.810	32.020	28.206	1,343,557
2021-12-13	31.500	33.380	31.080	32.820	28.911	1,966,462
2021-12-10	33.240	34.880	31.660	31.760	27.977	2,830,200
2021-12-09	32.250	33.490	32.050	32.620	28.735	1,603,040
2021-12-08	32.290	32.800	31.860	32.220	28.383	1,201,720
2021-12-07	32.890	33.190	31.960	32.100	28.277	1,133,520
2021-12-06	33.000	33.600	31.870	32.190	28.356	1,818,694
2021-12-03	31.750	33.050	31.600	32.590	28.708	1,959,192
2021-12-02	32.700	32.830	31.390	31.730	27.951	2,037,740
2021-12-01	33.200	33.270	32.390	32.760	28.858	2,457,353
2021-11-30	34.300	34.680	32.800	33.410	29.431	3,411,060
2021-11-29	36.000	36.660	33.740	34.120	30.056	4,090,309
2021-11-26	37.480	37.800	36.500	36.710	32.338	1,328,172
2021-11-25	37.640	37.820	36.920	37.350	32.901	777,112
2021-11-24	37.980	38.010	37.000	37.720	33.227	1,204,845
2021-11-23	36.810	38.990	36.500	37.600	33.122	2,784,186
2021-11-22	33.420	37.010	33.330	36.800	32.417	4,468,528
2021-11-19	34.660	35.260	33.560	33.800	29.774	2,621,814
2021-11-18	35.740	37.340	34.770	34.770	30.629	2,525,885
2021-11-17	35.850	36.490	35.270	36.220	31.906	1,592,071
2021-11-16	34.710	37.390	34.710	35.890	31.615	3,523,407
2021-11-15	34.790	35.340	33.750	34.790	30.646	2,434,460
2021-11-12	33.010	35.150	32.920	34.790	30.646	3,220,880
2021-11-11	33.830	34.500	32.600	33.330	29.360	2,716,900
2021-11-10	31.190	33.700	29.800	33.630	29.625	3,519,008

← NewerPage 20 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.