Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	22.680	23.260	22.630	23.040	22.660	3,489,336
2026-01-19	22.130	22.620	22.010	22.610	22.237	2,954,400
2026-01-16	22.400	22.400	22.030	22.180	21.814	2,471,140
2026-01-15	22.070	22.420	21.910	22.310	21.942	2,356,340
2026-01-14	22.210	22.380	21.880	22.090	21.725	3,760,980
2026-01-13	22.300	22.740	22.160	22.230	21.863	3,697,116
2026-01-12	22.320	22.370	21.800	22.150	21.784	4,230,726
2026-01-09	21.880	22.170	21.700	22.120	21.755	3,509,338
2026-01-08	21.340	21.950	21.330	21.890	21.529	3,837,040
2026-01-07	21.550	21.780	21.310	21.370	21.017	3,237,500
2026-01-06	21.660	21.880	21.400	21.520	21.165	3,957,300
2026-01-05	21.970	22.090	21.580	21.660	21.302	3,686,658
2025-12-31	21.620	22.080	21.460	22.040	21.676	2,806,700
2025-12-30	21.780	22.080	21.520	21.710	21.352	2,303,500
2025-12-29	21.830	21.900	21.360	21.750	21.391	2,430,300
2025-12-26	22.460	22.500	21.830	21.910	21.548	2,598,000
2025-12-25	22.220	22.420	22.000	22.400	22.030	2,280,420
2025-12-24	22.290	22.290	21.980	22.160	21.794	1,762,200
2025-12-23	22.000	22.380	21.820	22.220	21.853	3,224,000
2025-12-22	22.070	22.460	21.810	21.920	21.558	2,938,300
2025-12-19	21.450	22.130	21.210	22.060	21.696	2,916,800
2025-12-18	21.220	21.580	21.000	21.310	20.958	2,829,592
2025-12-17	21.060	21.370	20.750	21.290	20.939	2,226,760
2025-12-16	21.370	21.540	21.060	21.130	20.781	2,389,025
2025-12-15	21.250	21.780	21.020	21.470	21.116	2,881,200
2025-12-12	21.710	22.000	21.190	21.240	20.889	3,822,860
2025-12-11	22.510	22.560	21.700	21.720	21.361	3,761,460
2025-12-10	23.260	23.600	22.370	22.440	22.070	4,089,525
2025-12-09	23.080	24.120	22.880	23.250	22.866	5,723,355
2025-12-08	23.510	23.770	22.880	23.150	22.768	4,700,366
2025-12-05	23.130	23.640	22.750	23.140	22.758	5,364,446
2025-12-04	24.410	24.510	23.000	23.100	22.719	6,602,985
2025-12-03	24.930	25.980	24.010	24.300	23.899	12,728,055
2025-12-02	22.800	25.140	22.720	25.140	24.725	7,191,367
2025-12-01	23.460	23.500	22.720	22.850	22.473	3,760,500
2025-11-28	22.930	23.310	22.440	23.310	22.925	2,586,980
2025-11-27	22.870	23.320	22.720	23.000	22.620	2,002,500
2025-11-26	23.030	23.650	22.420	22.990	22.610	3,430,218
2025-11-25	23.080	23.440	22.600	23.010	22.630	3,185,856
2025-11-24	21.860	23.140	21.860	22.820	22.443	4,638,900
2025-11-21	23.160	23.500	21.600	21.800	21.440	4,380,740
2025-11-20	24.260	24.300	23.110	23.430	23.043	2,912,580
2025-11-19	24.300	24.880	23.900	24.060	23.663	3,629,100
2025-11-18	25.440	25.450	24.000	24.320	23.919	3,982,219
2025-11-17	26.060	26.220	25.030	25.550	25.128	5,542,535
2025-11-14	24.370	26.330	24.050	25.800	25.374	9,901,912
2025-11-13	23.010	24.590	23.010	24.450	24.046	6,572,279
2025-11-12	23.390	23.550	22.910	23.000	22.620	3,018,620
2025-11-11	23.320	23.600	23.000	23.360	22.974	3,209,514
2025-11-10	23.600	23.800	23.220	23.320	22.935	4,167,740
2025-11-07	23.900	24.270	23.700	23.750	23.358	4,221,568
2025-11-06	23.610	24.450	23.250	23.910	23.515	6,381,120
2025-11-05	23.510	24.620	23.190	23.940	23.545	10,702,723
2025-11-04	23.970	25.250	23.640	23.800	23.407	16,205,179
2025-11-03	22.840	23.030	22.300	22.950	22.571	3,856,979
2025-10-31	22.200	22.600	21.890	22.440	22.070	3,488,140
2025-10-30	22.900	23.000	21.650	21.920	21.558	5,483,980
2025-10-29	22.570	23.500	22.220	22.900	22.522	4,282,363
2025-10-28	23.220	23.350	22.610	22.770	22.394	4,074,400
2025-10-27	22.730	23.860	22.410	23.220	22.837	6,209,025

← NewerPage 4 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.