Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	18.010	18.400	17.500	17.900	17.047	4,726,496
2024-10-29	19.100	20.200	18.430	18.480	17.599	6,389,880
2024-10-28	18.690	19.160	18.080	19.000	18.095	5,546,910
2024-10-25	18.130	18.970	17.800	18.620	17.733	5,143,080
2024-10-24	17.030	18.290	17.030	18.060	17.199	5,409,860
2024-10-23	17.040	17.600	16.910	17.090	16.276	3,552,360
2024-10-22	17.460	17.950	17.030	17.220	16.399	5,581,576
2024-10-21	16.970	17.940	16.830	17.450	16.618	10,407,795
2024-10-18	15.050	16.720	15.050	16.720	15.923	6,130,566
2024-10-17	15.220	15.610	15.000	15.200	14.476	3,924,160
2024-10-16	15.050	15.500	14.800	15.060	14.342	3,621,336
2024-10-15	14.390	15.510	14.240	15.090	14.371	8,791,340
2024-10-14	14.040	14.600	13.860	14.420	13.733	3,361,134
2024-10-11	14.060	14.390	13.880	13.910	13.247	3,646,740
2024-10-10	14.300	15.000	14.200	14.370	13.685	4,086,108
2024-10-09	14.550	14.870	14.030	14.220	13.542	6,625,420
2024-10-08	15.550	15.550	14.020	14.900	14.190	8,696,322
2024-09-30	13.720	14.490	13.340	14.280	13.600	8,837,531
2024-09-27	13.150	13.480	12.970	13.330	12.695	5,177,940
2024-09-26	12.840	13.240	12.650	13.050	12.428	5,231,369
2024-09-25	12.430	13.480	12.430	12.760	12.152	6,938,060
2024-09-24	12.020	13.170	11.930	12.600	12.000	6,060,465
2024-09-23	11.810	12.020	11.800	11.970	11.400	456,540
2024-09-20	11.870	11.940	11.730	11.900	11.333	803,280
2024-09-19	11.390	11.930	11.390	11.880	11.314	1,271,600
2024-09-18	11.550	11.680	11.150	11.390	10.847	895,800
2024-09-13	11.850	11.900	11.520	11.520	10.971	656,700
2024-09-12	11.890	12.050	11.850	11.850	11.285	542,920
2024-09-11	12.030	12.070	11.830	11.880	11.314	531,820
2024-09-10	11.890	12.100	11.730	12.010	11.438	718,800
2024-09-09	11.820	12.060	11.660	11.890	11.323	635,640
2024-09-06	12.110	12.210	11.810	11.850	11.285	914,611
2024-09-05	11.870	12.130	11.870	12.120	11.542	704,134
2024-09-04	12.080	12.080	11.700	11.880	11.314	830,520
2024-09-03	12.200	12.220	11.930	12.080	11.504	1,258,300
2024-09-02	12.270	12.400	12.100	12.180	11.600	1,128,000
2024-08-30	12.010	12.520	11.890	12.290	11.704	1,652,000
2024-08-29	11.880	12.090	11.770	12.000	11.428	842,100
2024-08-28	11.650	12.060	11.480	11.890	11.323	986,100
2024-08-27	11.760	11.880	11.510	11.590	11.038	745,320
2024-08-26	11.410	11.830	11.350	11.810	11.247	1,091,200
2024-08-23	11.660	11.660	11.310	11.370	10.828	710,100
2024-08-22	11.930	12.030	11.590	11.640	11.085	506,500
2024-08-21	11.820	11.940	11.750	11.920	11.352	622,900
2024-08-20	12.140	12.270	11.810	11.830	11.266	754,500
2024-08-19	12.450	12.500	12.140	12.150	11.571	1,203,880
2024-08-16	12.430	12.650	12.330	12.510	11.914	1,395,520
2024-08-15	12.310	12.520	12.120	12.430	11.838	620,940
2024-08-14	12.400	12.560	12.310	12.360	11.771	607,300
2024-08-13	12.260	12.410	12.050	12.400	11.809	697,640
2024-08-12	12.320	12.780	12.140	12.260	11.676	958,600
2024-08-09	12.300	12.470	12.280	12.300	11.714	613,700
2024-08-08	12.400	12.460	12.060	12.290	11.704	585,800
2024-08-07	12.370	12.410	12.190	12.390	11.800	619,100
2024-08-06	12.210	12.310	12.100	12.310	11.723	780,600
2024-08-05	12.250	12.470	11.990	11.990	11.419	688,700
2024-08-02	12.410	12.580	12.210	12.260	11.676	822,100
2024-08-01	12.410	12.650	12.290	12.410	11.819	987,640
2024-07-31	11.890	12.540	11.860	12.450	11.857	1,285,600
2024-07-30	11.740	11.990	11.600	11.860	11.295	619,380

← NewerPage 9 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.