Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	19.400	19.940	19.340	19.900	19.277	2,912,588
2025-07-24	19.220	19.440	19.210	19.340	18.735	1,591,900
2025-07-23	19.490	19.500	19.120	19.190	18.590	2,011,369
2025-07-22	19.340	19.540	19.250	19.350	18.745	2,127,604
2025-07-21	19.000	19.440	18.910	19.400	18.793	2,734,424
2025-07-18	19.000	19.040	18.680	18.840	18.250	1,890,900
2025-07-17	19.090	19.220	18.800	18.840	18.250	2,185,873
2025-07-16	18.710	19.140	18.710	19.080	18.483	3,545,420
2025-07-15	19.840	19.890	18.490	18.690	18.105	6,250,403
2025-07-14	18.950	19.550	18.860	19.470	18.861	3,018,510
2025-07-11	19.260	19.350	18.720	18.950	18.357	2,605,386
2025-07-10	19.060	19.300	18.860	19.260	18.657	2,032,659
2025-07-09	19.030	19.210	18.930	19.030	18.435	1,995,558
2025-07-08	18.860	18.960	18.670	18.930	18.338	1,970,349
2025-07-07	18.660	18.910	18.310	18.800	18.212	2,859,209
2025-07-04	19.140	19.220	18.730	18.780	18.192	2,051,500
2025-07-03	19.100	19.380	18.900	19.040	18.444	2,119,132
2025-07-02	18.720	19.150	18.600	19.100	18.502	3,089,700
2025-07-01	18.370	18.690	18.300	18.610	18.028	2,286,980
2025-06-30	18.300	18.450	18.120	18.370	17.795	2,292,155
2025-06-27	17.910	18.160	17.710	18.080	17.514	1,955,840
2025-06-26	17.770	18.000	17.720	17.880	17.321	1,633,400
2025-06-25	17.820	18.080	17.670	17.790	17.233	2,272,196
2025-06-24	17.090	17.700	16.980	17.680	17.127	2,343,310
2025-06-23	16.700	17.100	16.420	17.010	16.478	2,657,190
2025-06-20	16.960	17.280	16.710	16.910	16.381	1,626,300
2025-06-19	17.700	17.700	16.880	16.960	16.429	2,292,320
2025-06-18	17.760	17.810	17.430	17.590	17.040	1,496,623
2025-06-17	17.940	18.040	17.620	17.810	17.253	1,372,300
2025-06-16	17.740	18.090	17.530	17.810	17.253	2,163,240
2025-06-13	17.800	17.940	17.370	17.540	16.991	1,952,400
2025-06-12	17.930	18.170	17.720	17.920	17.359	1,889,310
2025-06-11	17.790	18.000	17.770	17.850	17.291	1,651,800
2025-06-10	18.310	18.410	17.500	17.720	17.166	3,017,676
2025-06-09	18.140	18.350	17.890	18.310	17.737	2,143,200
2025-06-06	18.080	18.190	17.760	18.140	17.572	1,164,900
2025-06-05	18.050	18.290	17.910	17.990	17.427	1,776,770
2025-06-04	17.640	18.180	17.600	18.010	17.446	1,860,920
2025-06-03	17.540	17.920	17.300	17.610	17.059	2,071,997
2025-05-30	17.880	18.110	17.610	17.740	17.185	1,530,090
2025-05-29	17.730	17.990	17.540	17.780	17.224	1,558,345
2025-05-28	17.650	17.900	17.450	17.680	17.127	1,379,900
2025-05-27	17.680	17.990	17.470	17.760	16.914	1,894,200
2025-05-26	17.630	17.840	17.370	17.630	16.790	1,598,500
2025-05-23	17.890	17.930	17.610	17.630	16.790	1,951,380
2025-05-22	17.950	18.280	17.620	17.850	16.999	1,897,700
2025-05-21	18.360	18.420	17.760	18.070	17.209	1,522,000
2025-05-20	17.870	18.300	17.710	18.260	17.390	2,002,680
2025-05-19	17.850	17.920	17.500	17.870	17.018	2,049,320
2025-05-16	17.640	17.750	17.500	17.670	16.828	1,772,800
2025-05-15	17.150	17.780	17.100	17.640	16.799	3,133,444
2025-05-14	17.410	17.650	17.000	17.140	16.323	2,823,800
2025-05-13	17.680	17.880	17.420	17.590	16.752	2,459,400
2025-05-12	17.400	17.750	17.320	17.600	16.761	3,218,020
2025-05-09	17.400	17.590	17.180	17.240	16.418	1,993,100
2025-05-08	17.180	17.380	16.980	17.380	16.552	3,407,120
2025-05-07	16.920	17.570	16.860	17.180	16.361	4,694,670
2025-05-06	16.350	16.800	16.350	16.750	15.952	5,467,900
2025-04-30	15.790	16.550	15.680	16.260	15.485	6,509,480
2025-04-29	15.300	15.670	15.000	15.510	14.771	5,050,600

← NewerPage 6 of 21 · 1,219 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.