Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.140 | 5.410 | 5.110 | 5.410 | 4.820 | 90,187,555 |
| 2024-01-24 | 4.940 | 5.090 | 4.890 | 5.090 | 4.535 | 50,770,969 |
| 2024-01-23 | 4.910 | 4.970 | 4.840 | 4.920 | 4.384 | 68,623,864 |
| 2024-01-22 | 5.190 | 5.210 | 4.880 | 4.920 | 4.384 | 53,589,070 |
| 2024-01-19 | 5.200 | 5.260 | 5.150 | 5.200 | 4.633 | 41,352,907 |
| 2024-01-18 | 5.290 | 5.290 | 5.060 | 5.200 | 4.633 | 90,991,873 |
| 2024-01-17 | 5.380 | 5.410 | 5.330 | 5.330 | 4.749 | 45,608,576 |
| 2024-01-16 | 5.430 | 5.440 | 5.330 | 5.390 | 4.802 | 39,611,504 |
| 2024-01-15 | 5.400 | 5.460 | 5.370 | 5.430 | 4.838 | 37,769,174 |
| 2024-01-12 | 5.360 | 5.470 | 5.350 | 5.390 | 4.802 | 34,135,219 |
| 2024-01-11 | 5.430 | 5.440 | 5.310 | 5.360 | 4.776 | 53,075,155 |
| 2024-01-10 | 5.480 | 5.490 | 5.410 | 5.440 | 4.847 | 42,141,083 |
| 2024-01-09 | 5.410 | 5.520 | 5.360 | 5.480 | 4.883 | 49,265,554 |
| 2024-01-08 | 5.570 | 5.600 | 5.390 | 5.440 | 4.847 | 65,802,426 |
| 2024-01-05 | 5.610 | 5.720 | 5.550 | 5.600 | 4.990 | 72,826,367 |
| 2024-01-04 | 5.470 | 5.660 | 5.420 | 5.630 | 5.016 | 111,263,396 |
| 2024-01-03 | 5.280 | 5.530 | 5.270 | 5.470 | 4.874 | 94,495,469 |
| 2024-01-02 | 5.130 | 5.370 | 5.130 | 5.290 | 4.713 | 80,425,781 |
| 2023-12-29 | 5.150 | 5.210 | 5.140 | 5.150 | 4.589 | 45,214,451 |
| 2023-12-28 | 5.190 | 5.260 | 5.150 | 5.160 | 4.598 | 84,680,760 |
| 2023-12-27 | 5.170 | 5.210 | 5.110 | 5.190 | 4.624 | 38,347,501 |
| 2023-12-26 | 5.130 | 5.180 | 5.100 | 5.140 | 4.580 | 43,696,833 |
| 2023-12-25 | 5.110 | 5.140 | 5.090 | 5.130 | 4.571 | 36,700,957 |
| 2023-12-22 | 5.130 | 5.170 | 5.070 | 5.100 | 4.544 | 33,261,125 |
| 2023-12-21 | 5.090 | 5.130 | 5.010 | 5.130 | 4.571 | 42,250,050 |
| 2023-12-20 | 5.190 | 5.250 | 5.100 | 5.110 | 4.553 | 54,481,103 |
| 2023-12-19 | 5.220 | 5.220 | 5.150 | 5.190 | 4.624 | 31,295,867 |
| 2023-12-18 | 5.260 | 5.270 | 5.180 | 5.190 | 4.624 | 44,286,816 |
| 2023-12-15 | 5.330 | 5.380 | 5.270 | 5.270 | 4.696 | 36,536,947 |
| 2023-12-14 | 5.360 | 5.370 | 5.300 | 5.310 | 4.731 | 26,335,638 |
| 2023-12-13 | 5.410 | 5.430 | 5.330 | 5.340 | 4.758 | 24,553,797 |
| 2023-12-12 | 5.450 | 5.470 | 5.370 | 5.410 | 4.820 | 41,747,520 |
| 2023-12-11 | 5.490 | 5.520 | 5.280 | 5.470 | 4.874 | 62,076,923 |
| 2023-12-08 | 5.390 | 5.550 | 5.350 | 5.520 | 4.918 | 57,460,974 |
| 2023-12-07 | 5.380 | 5.400 | 5.330 | 5.370 | 4.785 | 26,832,782 |
| 2023-12-06 | 5.330 | 5.390 | 5.320 | 5.370 | 4.785 | 26,623,775 |
| 2023-12-05 | 5.470 | 5.480 | 5.350 | 5.360 | 4.776 | 31,596,104 |
| 2023-12-04 | 5.510 | 5.580 | 5.420 | 5.490 | 4.892 | 43,852,585 |
| 2023-12-01 | 5.520 | 5.580 | 5.500 | 5.520 | 4.918 | 31,432,745 |
| 2023-11-30 | 5.530 | 5.560 | 5.460 | 5.530 | 4.927 | 40,682,284 |
| 2023-11-29 | 5.630 | 5.640 | 5.500 | 5.520 | 4.918 | 52,177,800 |
| 2023-11-28 | 5.670 | 5.710 | 5.580 | 5.640 | 5.025 | 40,753,862 |
| 2023-11-27 | 5.680 | 5.740 | 5.640 | 5.690 | 5.070 | 36,616,572 |
| 2023-11-24 | 5.690 | 5.750 | 5.670 | 5.700 | 5.079 | 37,930,351 |
| 2023-11-23 | 5.570 | 5.700 | 5.560 | 5.680 | 5.061 | 39,754,465 |
| 2023-11-22 | 5.640 | 5.670 | 5.590 | 5.590 | 4.981 | 23,245,348 |
| 2023-11-21 | 5.700 | 5.780 | 5.640 | 5.660 | 5.043 | 49,261,075 |
| 2023-11-20 | 5.680 | 5.750 | 5.630 | 5.680 | 5.061 | 40,249,642 |
| 2023-11-17 | 5.670 | 5.690 | 5.600 | 5.650 | 5.034 | 29,145,304 |
| 2023-11-16 | 5.700 | 5.720 | 5.650 | 5.680 | 5.061 | 21,186,629 |
| 2023-11-15 | 5.640 | 5.770 | 5.610 | 5.700 | 5.079 | 38,274,927 |
| 2023-11-14 | 5.660 | 5.670 | 5.470 | 5.600 | 4.990 | 60,331,683 |
| 2023-11-13 | 5.520 | 5.680 | 5.500 | 5.670 | 5.052 | 60,243,422 |
| 2023-11-10 | 5.550 | 5.580 | 5.480 | 5.490 | 4.892 | 29,839,215 |
| 2023-11-09 | 5.370 | 5.560 | 5.370 | 5.530 | 4.927 | 69,860,900 |
| 2023-11-08 | 5.490 | 5.510 | 5.370 | 5.390 | 4.802 | 52,717,044 |
| 2023-11-07 | 5.510 | 5.540 | 5.410 | 5.500 | 4.901 | 66,613,902 |
| 2023-11-06 | 5.700 | 5.710 | 5.470 | 5.510 | 4.909 | 106,516,214 |
| 2023-11-03 | 5.710 | 5.790 | 5.660 | 5.660 | 5.043 | 46,353,959 |
| 2023-11-02 | 5.830 | 5.850 | 5.690 | 5.690 | 5.070 | 53,124,478 |
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.