Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	23.170	23.190	22.500	22.830	22.453	6,178,276
2025-10-23	22.350	23.860	21.850	23.370	22.984	7,864,768
2025-10-22	21.220	22.610	21.060	22.350	21.981	4,950,562
2025-10-21	20.980	21.250	20.810	21.230	20.880	2,388,232
2025-10-20	20.760	20.980	20.510	20.910	20.565	1,821,540
2025-10-17	20.590	20.990	20.380	20.490	20.152	1,831,340
2025-10-16	21.000	21.100	20.450	20.560	20.221	2,036,870
2025-10-15	20.610	21.230	20.610	21.000	20.653	2,471,000
2025-10-14	21.000	21.150	20.460	20.600	20.260	2,193,605
2025-10-13	20.030	20.990	19.560	20.790	20.447	3,511,200
2025-10-10	20.290	21.680	20.170	21.150	20.801	5,222,780
2025-10-09	20.620	20.880	20.300	20.360	20.024	2,779,600
2025-09-30	20.780	20.930	20.490	20.640	20.299	3,115,400
2025-09-29	20.310	20.900	19.800	20.670	20.329	2,902,499
2025-09-26	19.850	20.410	19.510	20.310	19.975	2,798,000
2025-09-25	20.370	20.630	19.830	19.860	19.532	2,439,640
2025-09-24	19.570	20.510	19.380	20.400	20.063	3,656,820
2025-09-23	20.410	20.650	19.100	19.960	19.335	4,921,426
2025-09-22	21.320	21.410	19.870	20.500	19.859	6,377,187
2025-09-19	20.600	21.560	20.310	21.300	20.634	4,895,347
2025-09-18	20.520	20.970	20.290	20.600	19.955	3,744,861
2025-09-17	20.660	20.880	20.440	20.550	19.907	1,906,340
2025-09-16	20.400	20.830	20.230	20.740	20.091	2,637,820
2025-09-15	20.600	20.760	20.220	20.310	19.674	2,664,490
2025-09-12	21.070	21.240	20.550	20.560	19.917	2,063,600
2025-09-11	20.800	21.120	20.500	21.070	20.411	2,215,174
2025-09-10	21.060	21.290	20.870	21.080	20.420	1,382,255
2025-09-09	21.310	21.370	20.980	21.080	20.420	2,333,051
2025-09-08	20.570	21.240	20.290	21.110	20.449	3,107,577
2025-09-05	20.580	20.580	19.970	20.550	19.907	2,338,772
2025-09-04	20.260	20.680	19.920	20.260	19.626	3,182,104
2025-09-03	20.860	20.900	20.060	20.130	19.500	2,323,600
2025-09-02	21.070	21.150	20.060	20.780	20.130	4,604,420
2025-09-01	20.890	21.750	20.220	21.060	20.401	6,271,497
2025-08-29	20.800	21.370	20.570	20.950	20.294	4,313,757
2025-08-28	21.050	21.690	19.910	20.750	20.101	5,078,336
2025-08-27	22.020	22.370	21.070	21.110	20.449	3,844,206
2025-08-26	21.600	22.350	21.410	22.070	21.379	3,219,920
2025-08-25	21.350	22.180	21.200	21.590	20.914	4,261,520
2025-08-22	21.380	21.820	21.100	21.350	20.682	3,106,427
2025-08-21	21.420	21.730	21.300	21.510	20.837	2,008,910
2025-08-20	21.290	21.460	21.110	21.440	20.769	1,924,820
2025-08-19	20.910	21.380	20.820	21.290	20.624	3,002,370
2025-08-18	21.200	21.280	20.810	20.910	20.256	3,021,975
2025-08-15	20.870	21.230	20.810	20.950	20.294	2,535,400
2025-08-14	21.410	21.550	20.720	20.810	20.159	2,738,340
2025-08-13	21.900	22.020	21.360	21.410	20.740	2,808,782
2025-08-12	21.990	22.120	21.730	21.900	21.215	2,203,400
2025-08-11	21.800	22.030	21.650	21.860	21.176	2,685,575
2025-08-08	21.700	21.960	21.400	21.750	21.069	3,135,674
2025-08-07	21.800	22.090	21.600	21.680	21.002	3,209,420
2025-08-06	22.010	22.300	21.760	21.770	21.089	3,877,916
2025-08-05	21.470	21.970	21.260	21.750	21.069	4,631,236
2025-08-04	21.120	21.920	20.700	21.460	20.789	5,770,822
2025-08-01	20.450	21.600	20.360	21.420	20.750	6,546,690
2025-07-31	20.570	20.910	20.310	20.450	19.810	4,196,251
2025-07-30	20.910	21.150	20.200	20.680	20.033	5,741,908
2025-07-29	20.380	21.600	20.200	20.910	20.256	8,532,402
2025-07-28	19.900	20.440	19.710	20.370	19.733	3,704,080
2025-07-25	19.400	19.940	19.340	19.900	19.277	2,912,588

← NewerPage 5 of 21 · 1,218 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.