Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 5.450 | 5.560 | 5.200 | 5.220 | 4.651 | 264,188,478 |
| 2024-04-29 | 5.760 | 5.820 | 5.670 | 5.760 | 5.132 | 78,883,019 |
| 2024-04-26 | 5.720 | 5.830 | 5.670 | 5.780 | 5.150 | 63,327,301 |
| 2024-04-25 | 5.610 | 5.760 | 5.570 | 5.740 | 5.114 | 60,095,660 |
| 2024-04-24 | 5.580 | 5.660 | 5.510 | 5.640 | 5.025 | 64,958,448 |
| 2024-04-23 | 5.680 | 5.700 | 5.530 | 5.560 | 4.954 | 89,645,840 |
| 2024-04-22 | 5.870 | 5.980 | 5.660 | 5.690 | 5.070 | 122,394,919 |
| 2024-04-19 | 5.760 | 5.940 | 5.740 | 5.910 | 5.266 | 109,853,440 |
| 2024-04-18 | 5.680 | 5.860 | 5.660 | 5.800 | 5.168 | 147,281,028 |
| 2024-04-17 | 5.450 | 5.730 | 5.380 | 5.710 | 5.088 | 163,695,268 |
| 2024-04-16 | 5.500 | 5.590 | 5.410 | 5.450 | 4.856 | 115,083,277 |
| 2024-04-15 | 5.420 | 5.590 | 5.370 | 5.530 | 4.927 | 127,826,843 |
| 2024-04-12 | 5.320 | 5.440 | 5.310 | 5.400 | 4.811 | 123,663,223 |
| 2024-04-11 | 5.160 | 5.410 | 5.130 | 5.340 | 4.758 | 156,458,559 |
| 2024-04-10 | 5.260 | 5.310 | 5.180 | 5.190 | 4.624 | 110,903,909 |
| 2024-04-09 | 5.310 | 5.370 | 5.220 | 5.290 | 4.713 | 103,041,956 |
| 2024-04-08 | 5.340 | 5.470 | 5.280 | 5.310 | 4.731 | 175,105,207 |
| 2024-04-03 | 5.350 | 5.370 | 5.240 | 5.350 | 4.767 | 139,261,802 |
| 2024-04-02 | 5.290 | 5.410 | 5.290 | 5.380 | 4.794 | 133,881,410 |
| 2024-04-01 | 5.290 | 5.300 | 5.140 | 5.240 | 4.669 | 99,419,485 |
| 2024-03-29 | 5.120 | 5.290 | 5.110 | 5.290 | 4.713 | 37,535,744 |
| 2024-03-28 | 5.200 | 5.240 | 5.120 | 5.140 | 4.580 | 62,630,517 |
| 2024-03-27 | 5.250 | 5.300 | 5.200 | 5.200 | 4.633 | 42,467,264 |
| 2024-03-26 | 5.310 | 5.340 | 5.210 | 5.240 | 4.669 | 60,949,200 |
| 2024-03-25 | 5.290 | 5.370 | 5.250 | 5.290 | 4.713 | 66,724,037 |
| 2024-03-22 | 5.420 | 5.440 | 5.240 | 5.300 | 4.722 | 86,243,153 |
| 2024-03-21 | 5.450 | 5.470 | 5.410 | 5.420 | 4.829 | 36,977,036 |
| 2024-03-20 | 5.440 | 5.470 | 5.350 | 5.450 | 4.856 | 55,461,776 |
| 2024-03-19 | 5.290 | 5.510 | 5.280 | 5.450 | 4.856 | 131,326,174 |
| 2024-03-18 | 5.370 | 5.370 | 5.230 | 5.320 | 4.740 | 100,412,013 |
| 2024-03-15 | 5.310 | 5.400 | 5.240 | 5.390 | 4.802 | 99,997,852 |
| 2024-03-14 | 5.350 | 5.400 | 5.280 | 5.320 | 4.740 | 96,506,644 |
| 2024-03-13 | 5.480 | 5.520 | 5.320 | 5.340 | 4.758 | 119,109,342 |
| 2024-03-12 | 5.770 | 5.770 | 5.490 | 5.520 | 4.918 | 160,629,229 |
| 2024-03-11 | 5.920 | 5.940 | 5.690 | 5.800 | 5.168 | 121,098,887 |
| 2024-03-08 | 5.760 | 5.930 | 5.760 | 5.920 | 5.275 | 100,680,522 |
| 2024-03-07 | 5.640 | 5.900 | 5.620 | 5.770 | 5.141 | 105,031,371 |
| 2024-03-06 | 5.600 | 5.710 | 5.560 | 5.650 | 5.034 | 63,453,320 |
| 2024-03-05 | 5.550 | 5.630 | 5.520 | 5.600 | 4.990 | 48,550,333 |
| 2024-03-04 | 5.610 | 5.670 | 5.530 | 5.570 | 4.963 | 63,577,991 |
| 2024-03-01 | 5.670 | 5.710 | 5.620 | 5.640 | 5.025 | 64,214,122 |
| 2024-02-29 | 5.620 | 5.720 | 5.600 | 5.690 | 5.070 | 69,889,992 |
| 2024-02-28 | 5.630 | 5.760 | 5.590 | 5.640 | 5.025 | 72,128,860 |
| 2024-02-27 | 5.680 | 5.730 | 5.590 | 5.650 | 5.034 | 76,257,761 |
| 2024-02-26 | 5.760 | 5.770 | 5.680 | 5.690 | 5.070 | 59,781,057 |
| 2024-02-23 | 5.850 | 5.870 | 5.720 | 5.760 | 5.132 | 66,266,418 |
| 2024-02-22 | 5.780 | 5.880 | 5.780 | 5.840 | 5.203 | 40,333,564 |
| 2024-02-21 | 5.860 | 5.950 | 5.790 | 5.790 | 5.159 | 69,022,010 |
| 2024-02-20 | 5.760 | 5.890 | 5.700 | 5.860 | 5.221 | 57,231,191 |
| 2024-02-19 | 5.800 | 5.820 | 5.690 | 5.790 | 5.159 | 81,214,549 |
| 2024-02-08 | 5.700 | 5.970 | 5.660 | 5.720 | 5.097 | 121,961,532 |
| 2024-02-07 | 5.470 | 5.710 | 5.420 | 5.710 | 5.088 | 119,179,730 |
| 2024-02-06 | 5.370 | 5.530 | 5.350 | 5.480 | 4.883 | 105,422,109 |
| 2024-02-05 | 5.360 | 5.510 | 5.240 | 5.410 | 4.820 | 89,764,302 |
| 2024-02-02 | 5.370 | 5.510 | 5.270 | 5.400 | 4.811 | 70,341,049 |
| 2024-02-01 | 5.420 | 5.470 | 5.350 | 5.390 | 4.802 | 67,817,390 |
| 2024-01-31 | 5.360 | 5.580 | 5.360 | 5.450 | 4.856 | 87,158,646 |
| 2024-01-30 | 5.390 | 5.510 | 5.350 | 5.400 | 4.811 | 70,689,632 |
| 2024-01-29 | 5.430 | 5.470 | 5.370 | 5.420 | 4.829 | 57,805,447 |
| 2024-01-26 | 5.440 | 5.490 | 5.350 | 5.400 | 4.811 | 47,524,481 |
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.