Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.410 | 4.430 | 4.340 | 4.380 | 3.712 | 55,026,774 |
| 2022-08-03 | 4.450 | 4.510 | 4.390 | 4.400 | 3.729 | 56,602,386 |
| 2022-08-02 | 4.530 | 4.540 | 4.400 | 4.450 | 3.772 | 88,290,697 |
| 2022-08-01 | 4.520 | 4.580 | 4.500 | 4.570 | 3.873 | 39,588,978 |
| 2022-07-29 | 4.570 | 4.600 | 4.530 | 4.540 | 3.848 | 43,370,060 |
| 2022-07-28 | 4.550 | 4.580 | 4.530 | 4.560 | 3.865 | 43,908,823 |
| 2022-07-27 | 4.540 | 4.550 | 4.510 | 4.530 | 3.839 | 47,180,327 |
| 2022-07-26 | 4.520 | 4.570 | 4.490 | 4.570 | 3.873 | 39,367,565 |
| 2022-07-25 | 4.530 | 4.540 | 4.500 | 4.520 | 3.831 | 43,548,425 |
| 2022-07-22 | 4.640 | 4.650 | 4.510 | 4.540 | 3.848 | 92,256,526 |
| 2022-07-21 | 4.660 | 4.670 | 4.620 | 4.640 | 3.933 | 66,976,210 |
| 2022-07-20 | 4.670 | 4.710 | 4.660 | 4.690 | 3.975 | 56,828,977 |
| 2022-07-19 | 4.720 | 4.730 | 4.600 | 4.660 | 3.950 | 78,618,250 |
| 2022-07-18 | 4.650 | 4.710 | 4.630 | 4.690 | 3.975 | 70,906,919 |
| 2022-07-15 | 4.790 | 4.790 | 4.600 | 4.600 | 3.899 | 100,343,115 |
| 2022-07-14 | 4.900 | 4.910 | 4.740 | 4.770 | 4.043 | 88,570,497 |
| 2022-07-13 | 4.940 | 4.970 | 4.880 | 4.900 | 4.153 | 74,987,764 |
| 2022-07-12 | 4.930 | 5.010 | 4.900 | 4.950 | 4.195 | 64,062,169 |
| 2022-07-11 | 5.060 | 5.070 | 4.910 | 4.950 | 4.195 | 108,501,972 |
| 2022-07-08 | 5.140 | 5.160 | 5.100 | 5.110 | 4.331 | 67,820,693 |
| 2022-07-07 | 5.150 | 5.190 | 5.140 | 5.140 | 4.356 | 51,710,186 |
| 2022-07-06 | 5.270 | 5.270 | 5.140 | 5.170 | 4.382 | 104,089,497 |
| 2022-07-05 | 5.140 | 5.360 | 5.140 | 5.270 | 4.467 | 193,239,513 |
| 2022-07-04 | 5.120 | 5.160 | 5.100 | 5.140 | 4.356 | 72,815,461 |
| 2022-07-01 | 5.080 | 5.160 | 5.040 | 5.150 | 4.365 | 118,081,026 |
| 2022-06-30 | 5.090 | 5.130 | 5.070 | 5.090 | 4.314 | 79,238,653 |
| 2022-06-29 | 5.070 | 5.140 | 5.050 | 5.090 | 4.314 | 106,011,819 |
| 2022-06-28 | 5.050 | 5.080 | 5.040 | 5.070 | 4.297 | 83,880,532 |
| 2022-06-27 | 5.080 | 5.100 | 5.050 | 5.060 | 4.289 | 78,696,424 |
| 2022-06-24 | 5.130 | 5.130 | 5.070 | 5.090 | 4.314 | 68,807,335 |
| 2022-06-23 | 5.110 | 5.140 | 5.050 | 5.120 | 4.339 | 65,953,722 |
| 2022-06-22 | 5.170 | 5.180 | 5.090 | 5.100 | 4.322 | 90,542,055 |
| 2022-06-21 | 5.160 | 5.280 | 5.130 | 5.180 | 4.390 | 121,508,706 |
| 2022-06-20 | 5.190 | 5.200 | 5.120 | 5.170 | 4.382 | 95,163,519 |
| 2022-06-17 | 5.250 | 5.280 | 5.140 | 5.220 | 4.424 | 113,998,476 |
| 2022-06-16 | 5.300 | 5.410 | 5.250 | 5.300 | 4.492 | 182,045,657 |
| 2022-06-15 | 5.190 | 5.370 | 5.140 | 5.240 | 4.441 | 185,769,291 |
| 2022-06-14 | 5.020 | 5.210 | 4.990 | 5.190 | 4.399 | 167,899,740 |
| 2022-06-13 | 5.140 | 5.180 | 5.040 | 5.070 | 4.297 | 138,481,041 |
| 2022-06-10 | 5.140 | 5.200 | 5.110 | 5.190 | 4.399 | 88,734,283 |
| 2022-06-09 | 5.170 | 5.240 | 5.140 | 5.180 | 4.390 | 114,232,415 |
| 2022-06-08 | 5.180 | 5.230 | 5.100 | 5.180 | 4.390 | 103,192,667 |
| 2022-06-07 | 5.200 | 5.220 | 5.140 | 5.170 | 4.382 | 79,509,694 |
| 2022-06-06 | 5.180 | 5.220 | 5.110 | 5.200 | 4.407 | 122,103,857 |
| 2022-06-02 | 5.070 | 5.210 | 5.050 | 5.190 | 4.399 | 174,314,136 |
| 2022-06-01 | 5.330 | 5.360 | 5.300 | 5.330 | 4.272 | 84,184,815 |
| 2022-05-31 | 5.360 | 5.370 | 5.260 | 5.360 | 4.296 | 95,834,895 |
| 2022-05-30 | 5.430 | 5.470 | 5.330 | 5.360 | 4.296 | 84,101,009 |
| 2022-05-27 | 5.350 | 5.450 | 5.330 | 5.430 | 4.352 | 118,132,717 |
| 2022-05-26 | 5.270 | 5.360 | 5.240 | 5.340 | 4.280 | 71,206,100 |
| 2022-05-25 | 5.200 | 5.280 | 5.200 | 5.270 | 4.224 | 61,779,769 |
| 2022-05-24 | 5.430 | 5.450 | 5.210 | 5.210 | 4.175 | 110,536,393 |
| 2022-05-23 | 5.440 | 5.520 | 5.380 | 5.440 | 4.360 | 131,850,344 |
| 2022-05-20 | 5.250 | 5.380 | 5.250 | 5.380 | 4.312 | 126,302,631 |
| 2022-05-19 | 5.280 | 5.280 | 5.170 | 5.250 | 4.207 | 140,377,274 |
| 2022-05-18 | 5.390 | 5.420 | 5.360 | 5.380 | 4.312 | 55,459,202 |
| 2022-05-17 | 5.400 | 5.410 | 5.320 | 5.400 | 4.328 | 69,988,389 |
| 2022-05-16 | 5.410 | 5.440 | 5.310 | 5.410 | 4.336 | 94,428,183 |
| 2022-05-13 | 5.340 | 5.390 | 5.300 | 5.360 | 4.296 | 74,557,615 |
| 2022-05-12 | 5.320 | 5.400 | 5.220 | 5.320 | 4.264 | 78,274,029 |
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.