Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	16.700	17.110	15.510	16.610	16.610	5,921,256
2026-07-20	17.590	18.080	16.320	16.570	16.570	3,459,680
2026-07-17	18.260	18.580	17.400	17.690	17.690	2,943,200
2026-07-16	17.770	18.350	17.700	18.220	18.220	1,870,800
2026-07-15	17.850	18.310	17.820	18.000	18.000	2,084,860
2026-07-14	17.190	18.400	17.130	17.920	17.920	2,767,700
2026-07-13	18.510	18.860	17.230	17.290	17.290	3,099,360
2026-07-10	18.340	18.980	18.200	18.660	18.660	2,393,356
2026-07-09	18.400	18.650	17.650	18.500	18.500	3,030,680
2026-07-08	19.070	19.200	18.180	18.290	18.290	2,530,400
2026-07-07	19.700	20.860	18.770	18.890	18.890	3,763,480
2026-07-06	20.900	21.010	19.410	19.750	19.750	6,093,880
2026-07-03	19.000	20.900	18.760	20.900	20.900	7,118,956
2026-07-02	18.000	19.710	17.840	19.000	19.000	5,190,720
2026-07-01	18.010	18.290	17.600	18.000	18.000	3,255,000
2026-06-30	18.400	18.630	18.010	18.170	17.870	3,147,480
2026-06-29	19.060	19.610	18.120	18.450	18.145	3,040,140
2026-06-26	19.540	19.590	18.600	19.100	18.785	3,705,597
2026-06-25	20.870	21.220	19.440	19.680	19.355	4,284,097
2026-06-24	20.140	20.770	19.860	20.550	20.211	3,876,200
2026-06-23	19.070	20.900	18.900	20.140	19.808	6,735,806
2026-06-22	19.960	19.960	18.620	19.100	18.785	5,835,703
2026-06-18	18.790	20.790	18.110	20.680	20.339	9,746,609
2026-06-17	19.130	19.550	18.850	19.010	18.696	2,914,420
2026-06-16	19.210	19.580	18.650	19.330	19.011	3,225,740
2026-06-15	19.630	20.210	19.230	19.450	19.129	2,657,200
2026-06-12	19.840	20.110	19.320	19.540	19.217	2,469,400
2026-06-11	19.480	19.900	19.030	19.550	19.227	2,465,700
2026-06-10	19.910	20.370	19.430	19.680	19.355	2,712,220
2026-06-09	20.660	20.880	19.800	20.230	19.896	3,100,680
2026-06-08	21.960	22.150	20.060	20.300	19.965	5,271,342
2026-06-05	22.300	24.550	21.470	21.660	21.302	9,674,940
2026-06-04	20.460	22.700	20.460	22.700	22.325	7,908,440
2026-06-03	20.960	21.220	20.420	20.640	20.299	2,446,862
2026-06-02	21.830	21.980	20.700	20.910	20.565	2,460,100
2026-06-01	21.060	21.980	21.060	21.740	21.381	1,875,260
2026-05-29	22.530	22.530	21.110	21.270	20.919	2,525,531
2026-05-28	22.070	22.690	21.580	22.390	22.020	2,612,540
2026-05-27	22.890	23.120	21.960	22.190	21.824	3,344,320
2026-05-26	23.520	23.630	22.410	22.850	22.473	4,541,440
2026-05-25	25.650	26.090	23.310	23.520	23.132	6,881,148
2026-05-22	24.650	26.500	23.000	25.590	25.168	9,486,654
2026-05-21	25.990	26.680	24.260	24.410	24.007	11,515,560
2026-05-20	23.200	25.520	22.890	25.320	24.902	10,899,122
2026-05-19	23.310	23.900	22.880	23.200	22.817	2,849,610
2026-05-18	23.000	23.330	22.670	23.290	22.906	2,544,061
2026-05-15	23.260	23.450	22.750	23.270	22.886	2,861,620
2026-05-14	23.650	23.650	23.120	23.260	22.876	2,097,668
2026-05-13	23.640	23.670	23.270	23.650	23.260	2,653,600
2026-05-12	23.920	24.220	23.560	23.640	23.250	2,746,956
2026-05-11	24.260	24.280	23.500	23.930	23.535	3,286,100
2026-05-08	23.770	24.170	23.530	24.050	23.653	2,790,420
2026-05-07	23.860	24.100	23.620	23.760	23.368	3,187,780
2026-05-06	24.070	24.250	23.500	23.860	23.466	3,967,758
2026-04-30	23.530	24.060	23.470	23.800	23.407	3,582,358
2026-04-29	22.690	23.710	22.260	23.470	23.083	4,859,600
2026-04-28	23.450	23.500	23.010	23.280	22.896	3,392,878
2026-04-27	23.590	23.750	22.770	23.510	23.122	2,613,258
2026-04-24	23.190	23.840	22.820	23.630	23.240	2,806,600
2026-04-23	23.780	23.820	23.030	23.190	22.807	2,531,400

← NewerPage 2 of 3 · 121 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.