Zhejiang Walrus New Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 18.080 | 18.180 | 17.550 | 17.650 | 17.650 | 1,823,390 |
| 2026-10-20 | 18.080 | 18.340 | 17.780 | 17.990 | 17.990 | 1,978,000 |
| 2026-10-19 | 18.080 | 18.400 | 17.210 | 17.870 | 17.870 | 2,420,900 |
| 2026-10-16 | 18.080 | 18.720 | 17.830 | 18.220 | 18.220 | 2,240,140 |
| 2026-10-15 | 18.130 | 18.300 | 17.610 | 17.830 | 17.830 | 2,945,802 |
| 2026-10-14 | 19.300 | 19.460 | 18.350 | 18.450 | 18.450 | 2,343,120 |
| 2026-10-13 | 19.000 | 19.500 | 18.210 | 19.270 | 19.270 | 3,312,600 |
| 2026-10-12 | 19.700 | 19.880 | 18.900 | 19.010 | 19.010 | 2,663,935 |
| 2026-10-09 | 19.780 | 19.950 | 18.900 | 19.700 | 19.700 | 3,268,000 |
| 2026-10-08 | 19.830 | 20.350 | 19.550 | 19.780 | 19.780 | 2,340,580 |
| 2026-09-30 | 20.090 | 20.250 | 19.640 | 19.730 | 19.730 | 1,645,700 |
| 2026-09-29 | 19.730 | 20.280 | 19.520 | 20.080 | 20.080 | 1,754,100 |
| 2026-09-28 | 20.000 | 20.090 | 19.450 | 19.900 | 19.900 | 4,410,715 |
| 2026-09-24 | 20.590 | 20.680 | 19.900 | 19.980 | 19.980 | 4,115,864 |
| 2026-09-23 | 19.820 | 20.990 | 19.600 | 20.780 | 20.780 | 4,554,600 |
| 2026-09-22 | 19.640 | 20.080 | 19.450 | 19.820 | 19.820 | 2,470,600 |
| 2026-09-21 | 19.250 | 19.730 | 19.200 | 19.520 | 19.520 | 2,277,500 |
Page 1 of 1 · 17 trading days
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.