Hunan Valin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	5.030	5.080	5.000	5.060	4.289	50,852,978
2023-02-03	5.040	5.070	4.940	5.050	4.280	100,676,897
2023-02-02	5.020	5.080	5.000	5.060	4.289	53,877,617
2023-02-01	4.980	5.100	4.970	5.010	4.246	95,513,298
2023-01-31	4.950	4.980	4.930	4.960	4.204	33,400,752
2023-01-30	5.000	5.030	4.960	4.970	4.212	66,257,100
2023-01-20	4.860	4.950	4.860	4.940	4.187	30,481,475
2023-01-19	4.840	4.880	4.810	4.860	4.119	22,723,637
2023-01-18	4.810	4.850	4.800	4.840	4.102	22,454,899
2023-01-17	4.840	4.850	4.780	4.810	4.077	23,472,562
2023-01-16	4.800	4.860	4.780	4.830	4.094	51,058,333
2023-01-13	4.720	4.750	4.700	4.740	4.017	19,486,721
2023-01-12	4.770	4.780	4.700	4.710	3.992	31,798,429
2023-01-11	4.690	4.820	4.680	4.790	4.060	50,154,668
2023-01-10	4.740	4.740	4.680	4.690	3.975	35,668,643
2023-01-09	4.750	4.780	4.730	4.740	4.017	33,316,503
2023-01-06	4.720	4.790	4.720	4.730	4.009	44,771,372
2023-01-05	4.730	4.760	4.700	4.720	4.000	39,331,818
2023-01-04	4.710	4.770	4.690	4.730	4.009	33,706,325
2023-01-03	4.700	4.720	4.640	4.700	3.983	29,954,694
2022-12-30	4.740	4.750	4.660	4.700	3.983	19,633,467
2022-12-29	4.780	4.780	4.690	4.700	3.983	22,923,630
2022-12-28	4.750	4.810	4.740	4.770	4.043	28,725,065
2022-12-27	4.710	4.830	4.700	4.770	4.043	26,247,678
2022-12-26	4.720	4.750	4.640	4.680	3.966	26,220,682
2022-12-23	4.730	4.800	4.690	4.740	4.017	26,114,500
2022-12-22	4.840	4.930	4.740	4.770	4.043	43,369,075
2022-12-21	4.830	4.870	4.790	4.800	4.068	26,838,175
2022-12-20	4.830	4.890	4.800	4.820	4.085	28,627,673
2022-12-19	4.970	5.000	4.810	4.840	4.102	53,703,506
2022-12-16	4.830	5.070	4.810	5.010	4.246	115,118,311
2022-12-15	4.850	4.870	4.810	4.840	4.102	31,679,474
2022-12-14	4.910	4.950	4.800	4.850	4.111	52,699,276
2022-12-13	4.870	4.970	4.860	4.920	4.170	55,239,602
2022-12-12	4.970	5.010	4.850	4.880	4.136	50,832,601
2022-12-09	4.980	5.050	4.920	4.960	4.204	79,927,018
2022-12-08	4.960	4.990	4.910	4.960	4.204	35,232,023
2022-12-07	5.010	5.030	4.910	4.940	4.187	64,278,532
2022-12-06	4.930	5.060	4.910	5.040	4.272	97,000,474
2022-12-05	4.810	4.990	4.810	4.960	4.204	90,673,889
2022-12-02	4.800	4.820	4.740	4.770	4.043	40,531,376
2022-12-01	4.850	4.870	4.800	4.810	4.077	47,305,733
2022-11-30	4.870	4.920	4.780	4.800	4.068	59,461,695
2022-11-29	4.750	4.930	4.740	4.880	4.136	119,045,624
2022-11-28	4.660	4.740	4.580	4.720	4.000	56,880,663
2022-11-25	4.620	4.720	4.610	4.700	3.983	44,683,179
2022-11-24	4.600	4.630	4.600	4.630	3.924	26,585,163
2022-11-23	4.580	4.640	4.570	4.600	3.899	37,590,621
2022-11-22	4.520	4.640	4.510	4.580	3.882	40,279,812
2022-11-21	4.500	4.530	4.460	4.520	3.831	33,824,848
2022-11-18	4.540	4.570	4.510	4.540	3.848	37,055,400
2022-11-17	4.520	4.570	4.510	4.550	3.856	32,542,143
2022-11-16	4.530	4.550	4.490	4.520	3.831	40,631,554
2022-11-15	4.550	4.630	4.510	4.550	3.856	61,185,485
2022-11-14	4.580	4.670	4.490	4.550	3.856	99,934,593
2022-11-11	4.480	4.550	4.420	4.530	3.839	86,674,272
2022-11-10	4.350	4.450	4.330	4.410	3.738	58,145,046
2022-11-09	4.250	4.400	4.230	4.370	3.704	90,239,884
2022-11-08	4.220	4.250	4.190	4.250	3.602	38,018,265
2022-11-07	4.160	4.260	4.160	4.210	3.568	47,296,906

← NewerPage 16 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.