Zhejiang Walrus New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 31.040 | 31.780 | 30.780 | 31.260 | 27.537 | 1,278,822 |
| 2021-11-08 | 31.320 | 31.800 | 30.500 | 31.230 | 27.510 | 2,641,889 |
| 2021-11-05 | 32.120 | 32.980 | 31.300 | 31.480 | 27.731 | 2,860,710 |
| 2021-11-04 | 32.440 | 32.440 | 31.130 | 31.690 | 27.916 | 1,744,474 |
| 2021-11-03 | 31.660 | 32.390 | 30.300 | 31.740 | 27.960 | 1,750,460 |
| 2021-11-02 | 32.260 | 32.580 | 31.140 | 31.460 | 27.713 | 2,219,680 |
| 2021-11-01 | 30.620 | 32.580 | 29.830 | 32.420 | 28.559 | 3,785,392 |
| 2021-10-29 | 30.900 | 31.200 | 29.950 | 30.520 | 26.885 | 3,375,590 |
| 2021-10-28 | 30.300 | 31.500 | 29.500 | 31.200 | 27.484 | 5,774,781 |
| 2021-10-27 | 30.110 | 31.220 | 29.800 | 30.500 | 26.867 | 7,094,794 |
| 2021-10-26 | 28.050 | 29.980 | 27.460 | 29.600 | 26.075 | 9,212,460 |
| 2021-10-25 | 26.140 | 27.750 | 26.140 | 27.400 | 24.137 | 8,269,081 |
| 2021-10-22 | 23.850 | 26.120 | 23.820 | 25.230 | 22.225 | 4,472,715 |
| 2021-10-21 | 23.760 | 24.350 | 23.540 | 23.900 | 21.053 | 1,737,620 |
| 2021-10-20 | 23.950 | 23.960 | 23.650 | 23.760 | 20.930 | 928,240 |
| 2021-10-19 | 24.180 | 24.180 | 23.670 | 23.940 | 21.089 | 1,205,160 |
| 2021-10-18 | 24.930 | 25.000 | 24.250 | 24.330 | 21.432 | 1,557,727 |
| 2021-10-15 | 25.720 | 25.720 | 25.200 | 25.230 | 22.225 | 805,620 |
| 2021-10-14 | 25.580 | 25.920 | 25.430 | 25.710 | 22.648 | 525,692 |
← NewerPage 21 of 21 · 1,219 trading days
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.