Hunan Valin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.870	5.880	5.720	5.830	5.195	50,294,821
2023-10-31	5.910	6.020	5.810	5.830	5.195	54,382,586
2023-10-30	5.930	6.020	5.900	5.910	5.266	43,757,673
2023-10-27	5.970	6.100	5.930	5.970	5.319	63,528,110
2023-10-26	5.950	6.070	5.910	5.980	5.328	48,402,472
2023-10-25	5.810	6.010	5.800	5.960	5.310	59,789,287
2023-10-24	5.740	5.850	5.670	5.700	5.079	38,236,038
2023-10-23	5.810	5.820	5.660	5.690	5.070	39,030,295
2023-10-20	5.820	5.900	5.810	5.840	5.203	31,992,965
2023-10-19	5.960	5.990	5.830	5.850	5.212	44,041,220
2023-10-18	6.010	6.070	5.980	6.000	5.346	44,137,340
2023-10-17	5.970	6.070	5.950	6.010	5.355	32,692,844
2023-10-16	5.940	6.020	5.900	5.980	5.328	43,488,660
2023-10-13	5.910	5.990	5.860	5.940	5.293	39,691,613
2023-10-12	5.890	6.010	5.880	5.940	5.293	50,268,400
2023-10-11	5.940	5.960	5.850	5.870	5.230	53,972,908
2023-10-10	5.950	5.970	5.840	5.940	5.293	51,325,640
2023-10-09	5.960	5.980	5.860	5.930	5.284	41,147,634
2023-09-28	5.980	6.060	5.970	5.980	5.328	63,383,964
2023-09-27	6.140	6.150	5.950	5.960	5.310	92,312,784
2023-09-26	6.150	6.180	6.090	6.120	5.453	38,950,455
2023-09-25	6.160	6.230	6.120	6.150	5.480	35,902,652
2023-09-22	6.220	6.280	6.100	6.160	5.489	58,909,986
2023-09-21	6.360	6.390	6.220	6.240	5.560	54,238,507
2023-09-20	6.370	6.430	6.310	6.400	5.702	43,376,648
2023-09-19	6.280	6.380	6.230	6.360	5.667	61,970,246
2023-09-18	6.240	6.290	6.160	6.270	5.587	45,956,902
2023-09-15	6.200	6.300	6.160	6.250	5.569	59,865,083
2023-09-14	6.080	6.210	6.030	6.180	5.506	40,607,961
2023-09-13	5.990	6.170	5.980	6.110	5.444	56,323,519
2023-09-12	6.000	6.060	5.980	5.990	5.337	36,777,971
2023-09-11	6.010	6.070	5.960	6.010	5.355	35,745,014
2023-09-08	6.070	6.070	5.970	5.980	5.328	35,503,200
2023-09-07	6.200	6.210	6.020	6.080	5.417	59,307,530
2023-09-06	6.270	6.310	6.180	6.220	5.542	41,261,017
2023-09-05	6.320	6.340	6.240	6.300	5.613	46,946,986
2023-09-04	6.170	6.420	6.160	6.320	5.631	135,498,104
2023-09-01	5.920	6.160	5.900	6.130	5.462	88,200,830
2023-08-31	5.860	5.980	5.850	5.920	5.275	53,565,175
2023-08-30	5.850	5.990	5.850	5.880	5.239	31,169,715
2023-08-29	5.920	6.030	5.830	5.890	5.248	66,075,553
2023-08-28	6.100	6.170	5.780	5.920	5.275	95,426,704
2023-08-25	5.930	5.960	5.810	5.870	5.230	53,415,593
2023-08-24	6.040	6.120	5.860	5.880	5.239	69,228,371
2023-08-23	5.910	5.930	5.840	5.860	5.221	49,698,613
2023-08-22	5.800	5.960	5.790	5.920	5.275	68,002,161
2023-08-21	5.880	5.910	5.800	5.800	5.168	49,956,413
2023-08-18	5.880	6.030	5.860	5.880	5.239	48,931,092
2023-08-17	5.780	5.910	5.740	5.890	5.248	61,967,173
2023-08-16	5.680	5.840	5.680	5.800	5.168	53,215,749
2023-08-15	5.700	5.750	5.640	5.710	5.088	40,048,726
2023-08-14	5.620	5.730	5.580	5.690	5.070	46,751,860
2023-08-11	5.750	5.760	5.630	5.650	5.034	45,818,736
2023-08-10	5.690	5.770	5.680	5.730	5.105	35,195,305
2023-08-09	5.740	5.760	5.670	5.710	5.088	39,226,407
2023-08-08	5.740	5.770	5.660	5.700	5.079	46,084,502
2023-08-07	5.900	5.900	5.700	5.740	5.114	100,043,304
2023-08-04	5.980	6.110	5.900	5.910	5.266	65,513,765
2023-08-03	5.960	5.990	5.870	5.970	5.319	98,453,846
2023-08-02	5.950	6.010	5.880	6.010	5.355	87,158,424

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.