Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.470 | 4.480 | 4.440 | 4.470 | 4.177 | 30,343,040 |
| 2024-07-26 | 4.450 | 4.520 | 4.440 | 4.470 | 4.177 | 40,754,287 |
| 2024-07-25 | 4.420 | 4.460 | 4.370 | 4.450 | 4.159 | 48,768,105 |
| 2024-07-24 | 4.430 | 4.500 | 4.420 | 4.460 | 4.168 | 51,250,356 |
| 2024-07-23 | 4.460 | 4.480 | 4.410 | 4.440 | 4.149 | 41,251,551 |
| 2024-07-22 | 4.520 | 4.530 | 4.390 | 4.440 | 4.149 | 41,230,269 |
| 2024-07-19 | 4.580 | 4.590 | 4.510 | 4.520 | 4.224 | 43,015,434 |
| 2024-07-18 | 4.600 | 4.620 | 4.560 | 4.590 | 4.289 | 25,010,288 |
| 2024-07-17 | 4.650 | 4.670 | 4.550 | 4.620 | 4.317 | 35,565,880 |
| 2024-07-16 | 4.500 | 4.680 | 4.490 | 4.660 | 4.355 | 65,055,656 |
| 2024-07-15 | 4.460 | 4.520 | 4.450 | 4.520 | 4.224 | 35,007,642 |
| 2024-07-12 | 4.490 | 4.520 | 4.440 | 4.460 | 4.168 | 34,891,542 |
| 2024-07-11 | 4.430 | 4.550 | 4.420 | 4.480 | 4.187 | 52,863,674 |
| 2024-07-10 | 4.410 | 4.460 | 4.370 | 4.380 | 4.093 | 43,127,691 |
| 2024-07-09 | 4.450 | 4.490 | 4.370 | 4.440 | 4.149 | 39,895,441 |
| 2024-07-08 | 4.560 | 4.590 | 4.440 | 4.450 | 4.159 | 36,174,455 |
| 2024-07-05 | 4.540 | 4.600 | 4.500 | 4.550 | 4.252 | 38,746,580 |
| 2024-07-04 | 4.610 | 4.640 | 4.530 | 4.550 | 4.252 | 30,912,201 |
| 2024-07-03 | 4.650 | 4.660 | 4.600 | 4.600 | 4.299 | 38,535,582 |
| 2024-07-02 | 4.590 | 4.690 | 4.580 | 4.620 | 4.317 | 56,993,267 |
| 2024-07-01 | 4.420 | 4.630 | 4.410 | 4.590 | 4.289 | 62,230,122 |
| 2024-06-28 | 4.480 | 4.500 | 4.420 | 4.430 | 4.140 | 54,202,862 |
| 2024-06-27 | 4.520 | 4.550 | 4.470 | 4.480 | 4.187 | 36,960,205 |
| 2024-06-26 | 4.430 | 4.530 | 4.410 | 4.520 | 4.224 | 39,531,547 |
| 2024-06-25 | 4.380 | 4.500 | 4.350 | 4.460 | 4.168 | 54,181,279 |
| 2024-06-24 | 4.420 | 4.450 | 4.310 | 4.370 | 4.084 | 61,299,499 |
| 2024-06-21 | 4.480 | 4.530 | 4.430 | 4.450 | 4.159 | 42,597,800 |
| 2024-06-20 | 4.570 | 4.660 | 4.440 | 4.500 | 4.205 | 71,590,676 |
| 2024-06-19 | 4.510 | 4.610 | 4.470 | 4.580 | 4.280 | 74,909,910 |
| 2024-06-18 | 4.470 | 4.530 | 4.450 | 4.520 | 4.224 | 42,582,507 |
| 2024-06-17 | 4.640 | 4.640 | 4.440 | 4.470 | 4.177 | 103,769,172 |
| 2024-06-14 | 4.620 | 4.680 | 4.610 | 4.650 | 4.345 | 47,723,053 |
| 2024-06-13 | 4.730 | 4.730 | 4.600 | 4.630 | 4.327 | 67,349,620 |
| 2024-06-12 | 5.000 | 5.000 | 4.880 | 4.940 | 4.402 | 95,201,977 |
| 2024-06-11 | 5.060 | 5.090 | 4.980 | 5.000 | 4.455 | 60,688,459 |
| 2024-06-07 | 5.080 | 5.140 | 5.040 | 5.090 | 4.535 | 76,480,547 |
| 2024-06-06 | 5.080 | 5.100 | 5.020 | 5.050 | 4.500 | 81,445,206 |
| 2024-06-05 | 5.160 | 5.210 | 5.040 | 5.070 | 4.517 | 82,004,290 |
| 2024-06-04 | 5.090 | 5.180 | 5.070 | 5.170 | 4.606 | 85,703,059 |
| 2024-06-03 | 5.270 | 5.290 | 5.060 | 5.110 | 4.553 | 104,088,345 |
| 2024-05-31 | 5.290 | 5.380 | 5.280 | 5.280 | 4.704 | 55,779,523 |
| 2024-05-30 | 5.250 | 5.430 | 5.240 | 5.290 | 4.713 | 162,548,228 |
| 2024-05-29 | 5.190 | 5.250 | 5.170 | 5.190 | 4.624 | 53,975,646 |
| 2024-05-28 | 5.220 | 5.290 | 5.190 | 5.210 | 4.642 | 65,929,041 |
| 2024-05-27 | 5.140 | 5.230 | 5.140 | 5.220 | 4.651 | 71,230,831 |
| 2024-05-24 | 5.150 | 5.210 | 5.130 | 5.130 | 4.571 | 47,266,300 |
| 2024-05-23 | 5.260 | 5.270 | 5.150 | 5.190 | 4.624 | 81,246,994 |
| 2024-05-22 | 5.190 | 5.290 | 5.170 | 5.250 | 4.678 | 90,372,359 |
| 2024-05-21 | 5.200 | 5.220 | 5.140 | 5.190 | 4.624 | 76,795,605 |
| 2024-05-20 | 5.270 | 5.350 | 5.210 | 5.220 | 4.651 | 112,988,051 |
| 2024-05-17 | 5.130 | 5.290 | 5.100 | 5.280 | 4.704 | 143,914,818 |
| 2024-05-16 | 4.990 | 5.220 | 4.980 | 5.130 | 4.571 | 162,877,086 |
| 2024-05-15 | 5.030 | 5.040 | 4.970 | 4.990 | 4.446 | 74,288,260 |
| 2024-05-14 | 5.120 | 5.130 | 5.010 | 5.030 | 4.482 | 128,341,933 |
| 2024-05-13 | 5.120 | 5.160 | 5.070 | 5.140 | 4.580 | 90,309,283 |
| 2024-05-10 | 5.150 | 5.160 | 5.080 | 5.160 | 4.598 | 85,839,490 |
| 2024-05-09 | 5.020 | 5.210 | 5.010 | 5.140 | 4.580 | 158,380,748 |
| 2024-05-08 | 5.110 | 5.120 | 5.000 | 5.010 | 4.464 | 142,076,267 |
| 2024-05-07 | 5.230 | 5.280 | 5.080 | 5.140 | 4.580 | 153,968,522 |
| 2024-05-06 | 5.260 | 5.280 | 5.160 | 5.250 | 4.678 | 155,197,849 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1600 CNY |
| 2025-06-27 | 0.1000 CNY |
| 2024-06-13 | 0.2300 CNY |
| 2023-06-30 | 0.2400 CNY |
| 2022-06-02 | 0.2900 CNY |
| 2021-05-10 | 0.2100 CNY |
| 2020-05-18 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.