Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	14.850	15.170	14.670	14.950	14.238	1,170,100
2025-04-24	14.900	14.990	14.660	14.850	14.142	1,316,600
2025-04-23	14.600	14.870	14.600	14.770	14.066	1,142,640
2025-04-22	14.480	14.650	14.420	14.560	13.866	1,049,900
2025-04-21	14.320	14.540	14.130	14.430	13.742	1,546,400
2025-04-18	14.400	14.470	14.030	14.300	13.619	1,240,780
2025-04-17	13.950	14.470	13.830	14.330	13.647	1,597,080
2025-04-16	14.280	14.430	13.750	13.990	13.323	2,103,340
2025-04-15	14.390	14.440	14.090	14.290	13.609	1,309,600
2025-04-14	13.990	14.540	13.790	14.140	13.466	1,908,140
2025-04-11	13.680	13.960	13.610	13.660	13.009	2,165,840
2025-04-10	13.610	13.900	13.450	13.670	13.019	3,438,780
2025-04-09	12.640	13.250	11.770	13.040	12.419	4,098,140
2025-04-08	13.000	13.480	12.450	12.780	12.171	4,981,350
2025-04-07	14.620	14.740	13.550	13.550	12.904	2,171,500
2025-04-03	15.000	15.370	14.700	15.050	14.333	3,050,440
2025-04-02	15.300	15.530	14.980	15.410	14.676	2,118,854
2025-04-01	14.850	15.420	14.850	15.130	14.409	2,175,450
2025-03-31	15.100	15.100	14.570	14.820	14.114	2,027,400
2025-03-28	15.460	15.570	15.020	15.040	14.323	1,650,470
2025-03-27	15.530	15.730	15.130	15.460	14.723	1,836,600
2025-03-26	15.030	15.800	14.930	15.570	14.828	3,603,930
2025-03-25	15.250	15.610	14.790	15.060	14.342	4,011,520
2025-03-24	15.800	16.850	15.160	15.330	14.599	7,285,270
2025-03-21	15.900	15.900	15.450	15.690	14.942	1,799,640
2025-03-20	15.680	16.150	15.630	15.850	15.095	1,821,880
2025-03-19	15.990	15.990	15.640	15.790	15.038	1,657,600
2025-03-18	16.000	16.070	15.760	16.000	15.238	1,313,300
2025-03-17	15.750	16.020	15.620	16.000	15.238	1,908,140
2025-03-14	15.470	15.760	15.230	15.720	14.971	1,941,180
2025-03-13	15.580	15.660	15.110	15.420	14.685	1,617,860
2025-03-12	15.720	15.790	15.450	15.580	14.838	1,389,100
2025-03-11	15.620	15.680	15.310	15.680	14.933	1,861,640
2025-03-10	15.230	15.870	15.230	15.650	14.904	3,255,360
2025-03-07	15.360	15.390	15.110	15.240	14.514	1,312,580
2025-03-06	15.200	15.440	15.070	15.360	14.628	1,940,460
2025-03-05	15.130	15.300	14.890	15.190	14.466	1,771,740
2025-03-04	14.700	15.200	14.700	15.170	14.447	1,698,500
2025-03-03	14.790	15.100	14.760	14.800	14.095	2,000,980
2025-02-28	15.140	15.190	14.750	14.790	14.085	1,870,360
2025-02-27	15.230	15.380	14.900	15.190	14.466	1,790,695
2025-02-26	15.090	15.370	15.090	15.250	14.523	1,613,100
2025-02-25	15.290	15.350	15.050	15.080	14.361	1,701,415
2025-02-24	14.880	15.380	14.710	15.290	14.561	2,492,115
2025-02-21	15.270	15.370	14.800	14.960	14.247	2,263,640
2025-02-20	15.070	15.280	14.920	15.270	14.542	1,786,780
2025-02-19	14.690	15.160	14.580	15.080	14.361	2,533,440
2025-02-18	15.230	15.230	14.590	14.650	13.952	2,418,244
2025-02-17	14.990	15.230	14.970	15.150	14.428	2,793,180
2025-02-14	15.150	15.190	14.970	15.070	14.352	1,582,664
2025-02-13	15.300	15.340	15.080	15.100	14.380	1,601,490
2025-02-12	15.480	15.580	15.100	15.300	14.571	2,278,660
2025-02-11	15.470	15.550	15.170	15.510	14.771	1,861,340
2025-02-10	15.220	15.370	15.170	15.370	14.638	2,094,630
2025-02-07	15.440	15.580	15.060	15.190	14.466	2,556,490
2025-02-06	14.980	15.360	14.860	15.250	14.523	2,530,000
2025-02-05	15.040	15.350	14.530	14.980	14.266	4,252,660
2025-01-27	15.250	16.000	14.900	15.090	14.371	4,492,847
2025-01-24	14.660	14.660	14.100	14.570	13.876	1,623,110
2025-01-23	14.390	14.650	14.230	14.370	13.685	1,803,980

← NewerPage 7 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.