Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | 5.010 | 5.090 | 4.900 | 4.990 | 4.229 | 89,992,565 |
| 2023-05-04 | 5.110 | 5.170 | 4.940 | 5.030 | 4.263 | 190,320,600 |
| 2023-04-28 | 5.220 | 5.340 | 5.210 | 5.280 | 4.475 | 61,137,298 |
| 2023-04-27 | 5.220 | 5.300 | 5.150 | 5.230 | 4.433 | 61,016,902 |
| 2023-04-26 | 5.260 | 5.340 | 5.010 | 5.220 | 4.424 | 107,705,077 |
| 2023-04-25 | 5.430 | 5.470 | 5.200 | 5.240 | 4.441 | 96,460,939 |
| 2023-04-24 | 5.500 | 5.520 | 5.380 | 5.410 | 4.585 | 75,275,599 |
| 2023-04-21 | 5.660 | 5.700 | 5.530 | 5.540 | 4.695 | 63,166,664 |
| 2023-04-20 | 5.700 | 5.700 | 5.560 | 5.640 | 4.780 | 79,370,234 |
| 2023-04-19 | 5.700 | 5.780 | 5.670 | 5.700 | 4.831 | 46,687,229 |
| 2023-04-18 | 5.790 | 5.800 | 5.690 | 5.720 | 4.848 | 52,935,720 |
| 2023-04-17 | 5.720 | 5.790 | 5.660 | 5.780 | 4.899 | 45,246,502 |
| 2023-04-14 | 5.700 | 5.750 | 5.690 | 5.720 | 4.848 | 41,840,606 |
| 2023-04-13 | 5.760 | 5.810 | 5.670 | 5.690 | 4.822 | 45,823,724 |
| 2023-04-12 | 5.710 | 5.800 | 5.650 | 5.790 | 4.907 | 68,307,605 |
| 2023-04-11 | 5.530 | 5.680 | 5.400 | 5.670 | 4.806 | 86,953,938 |
| 2023-04-10 | 5.530 | 5.540 | 5.470 | 5.530 | 4.687 | 40,253,298 |
| 2023-04-07 | 5.580 | 5.600 | 5.540 | 5.540 | 4.695 | 31,014,464 |
| 2023-04-06 | 5.600 | 5.650 | 5.560 | 5.580 | 4.729 | 32,369,392 |
| 2023-04-04 | 5.520 | 5.660 | 5.470 | 5.600 | 4.746 | 50,366,542 |
| 2023-04-03 | 5.560 | 5.570 | 5.480 | 5.510 | 4.670 | 50,988,671 |
| 2023-03-31 | 5.470 | 5.620 | 5.450 | 5.570 | 4.721 | 72,725,155 |
| 2023-03-30 | 5.330 | 5.450 | 5.320 | 5.430 | 4.602 | 47,055,937 |
| 2023-03-29 | 5.410 | 5.470 | 5.320 | 5.340 | 4.526 | 44,228,600 |
| 2023-03-28 | 5.360 | 5.500 | 5.310 | 5.400 | 4.577 | 70,849,211 |
| 2023-03-27 | 5.500 | 5.510 | 5.320 | 5.350 | 4.534 | 95,667,253 |
| 2023-03-24 | 5.510 | 5.570 | 5.470 | 5.480 | 4.645 | 71,410,815 |
| 2023-03-23 | 5.530 | 5.540 | 5.440 | 5.490 | 4.653 | 98,399,443 |
| 2023-03-22 | 5.500 | 5.610 | 5.480 | 5.550 | 4.704 | 55,277,273 |
| 2023-03-21 | 5.590 | 5.600 | 5.460 | 5.490 | 4.653 | 75,391,321 |
| 2023-03-20 | 5.690 | 5.720 | 5.560 | 5.580 | 4.729 | 90,058,312 |
| 2023-03-17 | 5.700 | 5.770 | 5.650 | 5.690 | 4.822 | 68,292,746 |
| 2023-03-16 | 5.820 | 5.830 | 5.660 | 5.670 | 4.806 | 85,632,552 |
| 2023-03-15 | 5.770 | 5.950 | 5.710 | 5.870 | 4.975 | 81,950,768 |
| 2023-03-14 | 5.780 | 5.860 | 5.700 | 5.740 | 4.865 | 73,228,238 |
| 2023-03-13 | 5.750 | 5.850 | 5.730 | 5.770 | 4.890 | 42,621,431 |
| 2023-03-10 | 5.940 | 5.940 | 5.720 | 5.760 | 4.882 | 87,468,347 |
| 2023-03-09 | 5.930 | 5.940 | 5.860 | 5.910 | 5.009 | 47,414,201 |
| 2023-03-08 | 5.850 | 5.970 | 5.830 | 5.910 | 5.009 | 52,149,551 |
| 2023-03-07 | 5.880 | 6.020 | 5.860 | 5.910 | 5.009 | 90,234,887 |
| 2023-03-06 | 5.910 | 5.960 | 5.830 | 5.890 | 4.992 | 85,382,454 |
| 2023-03-03 | 5.890 | 5.960 | 5.800 | 5.930 | 5.026 | 106,506,360 |
| 2023-03-02 | 5.690 | 5.940 | 5.650 | 5.880 | 4.984 | 128,349,021 |
| 2023-03-01 | 5.650 | 5.700 | 5.600 | 5.670 | 4.806 | 51,466,309 |
| 2023-02-28 | 5.560 | 5.650 | 5.530 | 5.620 | 4.763 | 66,977,208 |
| 2023-02-27 | 5.620 | 5.680 | 5.540 | 5.560 | 4.712 | 81,377,173 |
| 2023-02-24 | 5.640 | 5.680 | 5.600 | 5.640 | 4.780 | 45,405,930 |
| 2023-02-23 | 5.650 | 5.690 | 5.580 | 5.640 | 4.780 | 67,669,531 |
| 2023-02-22 | 5.610 | 5.690 | 5.600 | 5.660 | 4.797 | 79,580,549 |
| 2023-02-21 | 5.510 | 5.740 | 5.490 | 5.660 | 4.797 | 116,249,267 |
| 2023-02-20 | 5.310 | 5.530 | 5.300 | 5.530 | 4.687 | 143,163,661 |
| 2023-02-17 | 5.230 | 5.380 | 5.220 | 5.310 | 4.500 | 67,303,950 |
| 2023-02-16 | 5.250 | 5.320 | 5.180 | 5.230 | 4.433 | 48,486,806 |
| 2023-02-15 | 5.280 | 5.290 | 5.220 | 5.250 | 4.450 | 44,900,870 |
| 2023-02-14 | 5.170 | 5.310 | 5.160 | 5.280 | 4.475 | 58,607,549 |
| 2023-02-13 | 5.180 | 5.210 | 5.130 | 5.160 | 4.373 | 41,896,433 |
| 2023-02-10 | 5.140 | 5.190 | 5.120 | 5.180 | 4.390 | 46,372,442 |
| 2023-02-09 | 5.100 | 5.140 | 5.090 | 5.120 | 4.339 | 36,013,589 |
| 2023-02-08 | 5.180 | 5.180 | 5.080 | 5.100 | 4.322 | 42,900,504 |
| 2023-02-07 | 5.070 | 5.170 | 5.070 | 5.150 | 4.365 | 56,667,123 |
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.