Hunan Valin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.070	4.190	4.060	4.160	3.526	42,270,148
2022-11-03	4.050	4.100	4.040	4.090	3.466	27,527,459
2022-11-02	4.050	4.100	4.040	4.080	3.458	37,403,201
2022-11-01	4.000	4.070	3.990	4.070	3.449	38,259,267
2022-10-31	3.930	4.060	3.930	4.000	3.390	64,032,820
2022-10-28	4.040	4.050	3.870	3.890	3.297	69,241,442
2022-10-27	4.070	4.100	4.040	4.050	3.433	35,374,859
2022-10-26	4.080	4.120	4.050	4.070	3.449	35,306,304
2022-10-25	4.060	4.110	4.040	4.080	3.458	23,778,748
2022-10-24	4.170	4.220	4.070	4.080	3.458	41,330,059
2022-10-21	4.210	4.220	4.160	4.170	3.534	22,069,810
2022-10-20	4.150	4.210	4.130	4.200	3.560	36,985,161
2022-10-19	4.220	4.240	4.160	4.170	3.534	29,517,428
2022-10-18	4.260	4.270	4.220	4.220	3.577	24,222,937
2022-10-17	4.210	4.260	4.180	4.240	3.594	33,781,667
2022-10-14	4.210	4.260	4.190	4.240	3.594	52,306,001
2022-10-13	4.190	4.210	4.160	4.190	3.551	38,436,188
2022-10-12	4.110	4.230	4.080	4.220	3.577	59,916,107
2022-10-11	4.110	4.130	4.060	4.110	3.483	31,012,591
2022-10-10	4.100	4.170	4.090	4.110	3.483	50,187,844
2022-09-30	4.040	4.110	4.040	4.080	3.458	43,132,156
2022-09-29	4.140	4.180	4.030	4.050	3.433	49,451,993
2022-09-28	4.170	4.170	4.100	4.110	3.483	34,041,058
2022-09-27	4.100	4.180	4.070	4.180	3.543	50,239,658
2022-09-26	4.220	4.230	4.060	4.080	3.458	61,991,299
2022-09-23	4.270	4.330	4.210	4.240	3.594	47,521,759
2022-09-22	4.280	4.330	4.260	4.270	3.619	53,489,450
2022-09-21	4.210	4.340	4.120	4.310	3.653	67,733,668
2022-09-20	4.260	4.280	4.200	4.220	3.577	41,812,403
2022-09-19	4.310	4.330	4.230	4.240	3.594	44,968,212
2022-09-16	4.500	4.510	4.310	4.320	3.661	82,687,406
2022-09-15	4.510	4.550	4.450	4.490	3.805	58,564,502
2022-09-14	4.500	4.530	4.470	4.480	3.797	36,699,146
2022-09-13	4.630	4.640	4.550	4.560	3.865	47,773,680
2022-09-09	4.560	4.650	4.550	4.630	3.924	53,469,704
2022-09-08	4.520	4.600	4.490	4.580	3.882	63,743,992
2022-09-07	4.510	4.530	4.490	4.520	3.831	34,241,352
2022-09-06	4.500	4.550	4.490	4.530	3.839	30,757,995
2022-09-05	4.420	4.500	4.400	4.490	3.805	35,799,437
2022-09-02	4.480	4.490	4.400	4.420	3.746	38,403,688
2022-09-01	4.470	4.540	4.460	4.470	3.789	35,913,204
2022-08-31	4.500	4.510	4.450	4.460	3.780	33,985,542
2022-08-30	4.550	4.590	4.500	4.510	3.822	34,122,307
2022-08-29	4.510	4.580	4.470	4.560	3.865	42,799,228
2022-08-26	4.680	4.690	4.570	4.580	3.882	58,857,536
2022-08-25	4.600	4.680	4.580	4.670	3.958	59,055,960
2022-08-24	4.670	4.770	4.580	4.590	3.890	61,239,938
2022-08-23	4.690	4.690	4.630	4.650	3.941	39,149,082
2022-08-22	4.640	4.700	4.620	4.700	3.983	39,889,701
2022-08-19	4.610	4.690	4.600	4.650	3.941	60,276,170
2022-08-18	4.640	4.650	4.600	4.610	3.907	38,275,797
2022-08-17	4.660	4.680	4.610	4.660	3.950	42,956,729
2022-08-16	4.670	4.680	4.640	4.660	3.950	44,097,456
2022-08-15	4.640	4.680	4.610	4.670	3.958	48,942,479
2022-08-12	4.600	4.650	4.580	4.640	3.933	39,756,964
2022-08-11	4.540	4.610	4.530	4.610	3.907	55,172,135
2022-08-10	4.530	4.550	4.490	4.520	3.831	36,816,985
2022-08-09	4.520	4.560	4.510	4.550	3.856	34,093,202
2022-08-08	4.480	4.550	4.460	4.540	3.848	38,303,276
2022-08-05	4.390	4.490	4.370	4.480	3.797	44,920,611

← NewerPage 17 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.