Hunan Valin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.000	6.220	5.950	6.030	5.373	128,285,124
2023-07-31	6.030	6.050	5.900	6.000	5.346	148,451,166
2023-07-28	5.750	6.040	5.700	5.930	5.284	236,268,808
2023-07-27	5.550	5.880	5.550	5.730	5.105	212,490,801
2023-07-26	5.520	5.580	5.450	5.570	4.963	63,314,925
2023-07-25	5.280	5.540	5.280	5.510	4.909	155,147,627
2023-07-24	5.280	5.280	5.200	5.220	4.651	15,713,422
2023-07-21	5.240	5.280	5.190	5.270	4.696	38,422,892
2023-07-20	5.280	5.300	5.240	5.270	4.696	20,789,256
2023-07-19	5.240	5.280	5.210	5.280	4.704	23,913,531
2023-07-18	5.200	5.250	5.150	5.230	4.660	25,450,306
2023-07-17	5.170	5.280	5.160	5.210	4.642	32,797,788
2023-07-14	5.190	5.250	5.130	5.190	4.624	28,366,647
2023-07-13	5.110	5.210	5.090	5.190	4.624	45,039,398
2023-07-12	5.020	5.140	4.960	5.090	4.535	50,226,942
2023-07-11	4.920	5.030	4.900	5.020	4.473	41,784,565
2023-07-10	4.900	4.910	4.850	4.900	4.366	18,320,881
2023-07-07	4.870	4.920	4.840	4.870	4.339	16,400,754
2023-07-06	4.910	4.930	4.870	4.880	4.348	13,967,862
2023-07-05	4.980	4.980	4.900	4.910	4.375	24,280,981
2023-07-04	4.900	4.980	4.880	4.980	4.437	36,686,279
2023-07-03	4.780	4.930	4.770	4.880	4.348	39,544,387
2023-06-30	4.750	4.840	4.680	4.770	4.250	45,587,413
2023-06-29	4.960	4.960	4.900	4.920	4.170	31,169,479
2023-06-28	4.980	5.000	4.900	4.980	4.221	31,221,902
2023-06-27	4.950	5.020	4.930	4.980	4.221	26,718,468
2023-06-26	4.960	5.020	4.850	4.950	4.195	38,576,203
2023-06-21	5.030	5.030	4.950	4.960	4.204	35,726,404
2023-06-20	5.070	5.100	5.010	5.030	4.263	23,329,327
2023-06-19	5.140	5.170	5.080	5.090	4.314	27,988,906
2023-06-16	5.110	5.180	5.110	5.140	4.356	25,654,917
2023-06-15	5.160	5.170	5.030	5.130	4.348	39,990,724
2023-06-14	5.080	5.240	5.060	5.150	4.365	55,393,377
2023-06-13	5.010	5.190	4.990	5.060	4.289	77,183,162
2023-06-12	4.920	5.060	4.910	5.010	4.246	60,714,076
2023-06-09	4.830	4.940	4.810	4.910	4.161	55,567,163
2023-06-08	4.790	4.830	4.760	4.820	4.085	30,771,948
2023-06-07	4.790	4.830	4.760	4.800	4.068	26,494,830
2023-06-06	4.810	4.860	4.780	4.800	4.068	29,537,503
2023-06-05	4.840	4.870	4.790	4.830	4.094	36,316,925
2023-06-02	4.790	4.850	4.790	4.820	4.085	35,006,833
2023-06-01	4.840	4.860	4.770	4.790	4.060	50,702,713
2023-05-31	4.780	4.860	4.770	4.860	4.119	34,998,990
2023-05-30	4.850	4.860	4.740	4.820	4.085	38,002,989
2023-05-29	4.810	4.860	4.770	4.820	4.085	30,604,564
2023-05-26	4.750	4.830	4.700	4.820	4.085	28,732,394
2023-05-25	4.780	4.800	4.700	4.750	4.026	33,399,609
2023-05-24	4.870	4.900	4.770	4.780	4.051	37,424,380
2023-05-23	4.920	4.950	4.880	4.880	4.136	29,668,440
2023-05-22	4.900	4.980	4.860	4.930	4.178	36,383,500
2023-05-19	4.920	4.950	4.850	4.880	4.136	28,478,320
2023-05-18	4.910	5.000	4.910	4.940	4.187	46,357,400
2023-05-17	4.970	4.990	4.890	4.910	4.161	43,345,991
2023-05-16	5.030	5.050	4.940	4.970	4.212	41,818,922
2023-05-15	5.060	5.060	4.960	5.040	4.272	35,977,332
2023-05-12	5.150	5.150	5.020	5.040	4.272	43,890,840
2023-05-11	5.170	5.220	5.110	5.150	4.365	36,752,254
2023-05-10	5.250	5.300	5.160	5.170	4.382	50,223,064
2023-05-09	5.210	5.390	5.210	5.250	4.450	97,196,923
2023-05-08	4.990	5.270	4.980	5.190	4.399	103,100,286

← NewerPage 14 of 21 · 1,219 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.