Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	14.390	14.650	14.230	14.370	13.685	1,803,980
2025-01-22	14.460	14.470	14.030	14.230	13.552	1,951,280
2025-01-21	15.030	15.340	14.270	14.470	13.780	2,774,360
2025-01-20	14.600	15.140	14.160	14.940	14.228	2,603,700
2025-01-17	14.550	14.570	14.090	14.320	13.638	1,926,100
2025-01-16	14.650	14.700	14.360	14.570	13.876	1,562,300
2025-01-15	14.510	14.690	14.140	14.380	13.695	2,188,980
2025-01-14	13.710	14.390	13.710	14.370	13.685	2,013,120
2025-01-13	13.350	13.840	13.080	13.660	13.009	1,997,840
2025-01-10	14.270	14.430	13.500	13.520	12.876	1,841,100
2025-01-09	14.260	14.450	14.100	14.250	13.571	1,106,100
2025-01-08	14.430	14.500	13.700	14.300	13.619	1,975,500
2025-01-07	14.070	14.450	13.960	14.400	13.714	2,179,000
2025-01-06	14.080	14.270	13.160	14.040	13.371	2,629,500
2025-01-03	15.000	15.100	13.960	13.990	13.323	2,720,940
2025-01-02	15.200	15.560	14.810	14.990	14.276	2,567,800
2024-12-31	15.620	15.810	15.100	15.200	14.476	1,906,340
2024-12-30	15.760	15.960	15.250	15.620	14.876	1,537,180
2024-12-27	15.600	16.190	15.400	15.940	15.180	1,799,750
2024-12-26	15.450	15.950	15.300	15.580	14.838	1,525,600
2024-12-25	15.650	15.860	14.910	15.450	14.714	2,651,400
2024-12-24	15.980	16.250	15.430	15.710	14.961	2,543,040
2024-12-23	17.360	17.490	15.770	15.860	15.104	3,777,300
2024-12-20	17.160	17.720	17.010	17.360	16.533	1,515,600
2024-12-19	17.370	17.420	16.800	17.070	16.257	1,612,940
2024-12-18	17.590	17.690	16.880	17.440	16.609	2,638,000
2024-12-17	18.460	18.880	17.300	17.350	16.523	3,931,362
2024-12-16	18.750	19.000	18.350	18.480	17.599	3,065,276
2024-12-13	19.060	19.290	18.700	18.910	18.009	3,136,298
2024-12-12	18.800	19.400	18.420	19.060	18.152	3,902,442
2024-12-11	17.990	19.200	17.720	18.800	17.904	5,990,280
2024-12-10	18.800	18.800	17.710	17.810	16.961	4,129,560
2024-12-09	18.350	18.570	17.790	18.010	17.152	3,158,800
2024-12-06	18.340	18.880	18.210	18.280	17.409	2,285,760
2024-12-05	17.880	18.480	17.660	18.280	17.409	2,544,900
2024-12-04	18.180	18.410	17.780	17.910	17.057	2,503,820
2024-12-03	18.020	18.500	17.790	18.160	17.295	2,826,880
2024-12-02	17.640	18.100	17.300	18.090	17.228	2,772,900
2024-11-29	17.500	17.640	17.300	17.410	16.580	1,669,800
2024-11-28	17.250	17.550	17.190	17.320	16.495	2,274,700
2024-11-27	17.240	17.330	16.580	17.160	16.342	2,652,100
2024-11-26	17.240	17.760	17.150	17.310	16.485	2,640,390
2024-11-25	17.000	17.500	16.760	17.250	16.428	2,794,700
2024-11-22	17.450	17.750	16.870	16.930	16.123	2,840,840
2024-11-21	17.000	17.800	16.890	17.410	16.580	4,786,460
2024-11-20	16.430	16.820	16.390	16.810	16.009	2,315,380
2024-11-19	16.300	16.450	15.810	16.410	15.628	2,615,142
2024-11-18	16.570	17.360	16.000	16.220	15.447	4,446,300
2024-11-15	16.610	16.820	16.200	16.210	15.438	2,702,380
2024-11-14	17.100	17.210	16.510	16.510	15.723	2,144,400
2024-11-13	17.070	17.350	16.650	17.020	16.209	2,891,040
2024-11-12	16.870	17.310	16.780	16.990	16.180	4,402,240
2024-11-11	17.520	17.700	16.510	16.820	16.018	6,712,130
2024-11-08	18.100	18.250	17.500	17.630	16.790	3,696,750
2024-11-07	17.980	18.350	17.760	17.920	17.066	2,888,600
2024-11-06	17.940	18.300	17.380	18.070	17.209	4,655,060
2024-11-05	17.770	18.070	17.510	17.960	17.104	2,979,040
2024-11-04	17.130	18.070	17.020	17.800	16.952	3,994,280
2024-11-01	19.020	19.020	17.200	17.200	16.380	5,050,820
2024-10-31	17.790	19.680	17.700	19.110	18.199	7,149,900

← NewerPage 8 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.