Zhejiang Walrus New Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	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
2026-09-18	19.370	19.700	19.200	19.200	19.200	1,549,688
2026-09-17	19.020	19.430	18.880	19.280	19.280	1,504,800
2026-09-16	18.960	19.270	18.570	19.120	19.120	1,791,700
2026-09-15	19.600	19.830	19.000	19.070	19.070	1,756,200
2026-09-14	19.410	19.900	19.290	19.690	19.690	1,318,500
2026-09-11	19.860	19.870	19.130	19.610	19.610	2,337,700
2026-09-10	20.400	20.470	19.950	20.000	20.000	1,584,580
2026-09-09	20.630	20.840	20.300	20.410	20.410	1,730,058
2026-09-08	20.320	20.720	20.150	20.640	20.640	2,297,200
2026-09-07	20.370	20.620	20.090	20.240	20.240	2,719,400
2026-09-04	20.710	21.000	20.280	20.370	20.370	2,124,800
2026-09-03	20.760	21.060	20.220	20.560	20.560	2,285,500
2026-09-02	20.700	20.890	20.430	20.780	20.780	1,693,492
2026-09-01	20.840	21.100	20.600	20.920	20.920	2,251,592
2026-08-31	20.490	21.180	20.340	20.890	20.890	2,777,420
2026-08-28	20.420	21.000	20.360	20.900	20.900	1,922,700
2026-08-27	20.700	20.720	20.350	20.420	20.420	1,547,260
2026-08-26	20.800	20.880	20.460	20.700	20.700	1,418,320
2026-08-25	20.310	20.900	20.020	20.800	20.800	2,070,140
2026-08-24	20.640	20.790	20.010	20.310	20.310	2,285,200
2026-08-21	20.730	20.840	20.300	20.650	20.650	1,775,129
2026-08-20	20.520	20.900	20.260	20.710	20.710	2,042,700
2026-08-19	21.000	21.130	20.080	20.220	20.220	2,674,300
2026-08-18	20.990	21.280	20.830	21.190	21.190	2,598,500
2026-08-17	19.830	21.180	19.690	21.090	21.090	3,882,880
2026-08-14	19.590	20.040	19.510	19.830	19.830	1,710,740
2026-08-13	20.080	20.200	19.570	19.610	19.610	2,038,920
2026-08-12	20.190	20.420	19.980	20.010	20.010	2,524,780
2026-08-11	19.800	20.500	19.380	20.200	20.200	3,562,720
2026-08-10	19.690	19.910	18.750	19.800	19.800	2,727,302
2026-08-07	19.030	19.900	18.830	19.690	19.690	4,199,400
2026-08-06	18.650	19.110	18.500	19.030	19.030	2,468,498
2026-08-05	18.630	18.850	18.320	18.650	18.650	2,583,760
2026-08-04	18.380	18.860	18.370	18.530	18.530	2,397,400
2026-08-03	17.800	18.300	17.780	18.260	18.260	2,159,037
2026-07-31	17.070	17.880	17.050	17.740	17.740	2,956,917
2026-07-30	17.280	17.680	16.800	16.940	16.940	2,419,700
2026-07-29	17.190	17.560	16.930	17.280	17.280	2,257,220
2026-07-28	16.850	17.300	16.720	17.120	17.120	2,019,780
2026-07-27	16.750	17.290	16.450	17.060	17.060	2,380,560
2026-07-24	16.950	17.150	16.420	16.760	16.760	1,664,350
2026-07-23	16.450	16.980	16.140	16.960	16.960	2,203,790
2026-07-22	16.300	16.950	16.250	16.460	16.460	2,247,500

Page 1 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.