Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.310 | 5.490 | 5.290 | 5.370 | 4.304 | 122,815,513 |
| 2022-05-10 | 5.190 | 5.350 | 5.090 | 5.310 | 4.256 | 123,270,434 |
| 2022-05-09 | 5.250 | 5.410 | 5.230 | 5.300 | 4.248 | 85,116,858 |
| 2022-05-06 | 5.550 | 5.550 | 5.330 | 5.340 | 4.280 | 133,386,968 |
| 2022-05-05 | 5.790 | 5.850 | 5.730 | 5.750 | 4.608 | 125,426,720 |
| 2022-04-29 | 5.590 | 5.870 | 5.580 | 5.840 | 4.680 | 151,677,759 |
| 2022-04-28 | 5.570 | 5.610 | 5.380 | 5.530 | 4.432 | 129,435,105 |
| 2022-04-27 | 5.380 | 5.660 | 5.380 | 5.620 | 4.504 | 136,867,563 |
| 2022-04-26 | 5.430 | 5.640 | 5.310 | 5.460 | 4.376 | 128,893,700 |
| 2022-04-25 | 5.760 | 5.760 | 5.420 | 5.430 | 4.352 | 143,634,958 |
| 2022-04-22 | 5.750 | 5.950 | 5.650 | 5.890 | 4.720 | 122,615,190 |
| 2022-04-21 | 6.010 | 6.070 | 5.740 | 5.800 | 4.648 | 147,880,872 |
| 2022-04-20 | 6.280 | 6.350 | 6.020 | 6.080 | 4.873 | 177,032,772 |
| 2022-04-19 | 6.230 | 6.460 | 6.160 | 6.370 | 5.105 | 200,890,329 |
| 2022-04-18 | 6.300 | 6.360 | 6.150 | 6.230 | 4.993 | 133,361,696 |
| 2022-04-15 | 6.360 | 6.570 | 6.350 | 6.370 | 5.105 | 226,746,937 |
| 2022-04-14 | 6.200 | 6.580 | 6.160 | 6.420 | 5.145 | 300,353,453 |
| 2022-04-13 | 6.030 | 6.290 | 5.960 | 6.160 | 4.937 | 194,054,116 |
| 2022-04-12 | 6.010 | 6.160 | 5.970 | 6.070 | 4.865 | 178,858,694 |
| 2022-04-11 | 6.150 | 6.180 | 6.000 | 6.010 | 4.817 | 237,570,173 |
| 2022-04-08 | 6.040 | 6.340 | 5.890 | 6.250 | 5.009 | 394,173,953 |
| 2022-04-07 | 6.190 | 6.450 | 6.050 | 6.050 | 4.849 | 545,430,366 |
| 2022-04-06 | 5.580 | 6.130 | 5.580 | 6.130 | 4.913 | 262,792,285 |
| 2022-04-01 | 5.480 | 5.580 | 5.430 | 5.570 | 4.464 | 117,315,002 |
| 2022-03-31 | 5.380 | 5.530 | 5.370 | 5.500 | 4.408 | 145,427,739 |
| 2022-03-30 | 5.290 | 5.420 | 5.260 | 5.410 | 4.336 | 148,595,525 |
| 2022-03-29 | 5.280 | 5.320 | 5.220 | 5.260 | 4.215 | 78,601,617 |
| 2022-03-28 | 5.190 | 5.340 | 5.100 | 5.300 | 4.248 | 105,787,311 |
| 2022-03-25 | 5.320 | 5.340 | 5.220 | 5.240 | 4.199 | 100,097,099 |
| 2022-03-24 | 5.300 | 5.340 | 5.260 | 5.310 | 4.256 | 78,833,422 |
| 2022-03-23 | 5.310 | 5.370 | 5.260 | 5.300 | 4.248 | 109,406,693 |
| 2022-03-22 | 5.220 | 5.340 | 5.210 | 5.300 | 4.248 | 125,148,221 |
| 2022-03-21 | 5.370 | 5.380 | 5.160 | 5.230 | 4.191 | 158,014,755 |
| 2022-03-18 | 5.270 | 5.370 | 5.230 | 5.340 | 4.280 | 115,099,003 |
| 2022-03-17 | 5.230 | 5.390 | 5.220 | 5.280 | 4.232 | 171,818,568 |
| 2022-03-16 | 5.130 | 5.180 | 4.850 | 5.140 | 4.119 | 145,402,658 |
| 2022-03-15 | 5.510 | 5.520 | 5.010 | 5.030 | 4.031 | 198,738,916 |
| 2022-03-14 | 5.650 | 5.770 | 5.560 | 5.560 | 4.456 | 125,445,576 |
| 2022-03-11 | 5.710 | 5.760 | 5.530 | 5.740 | 4.600 | 115,702,960 |
| 2022-03-10 | 5.860 | 5.880 | 5.710 | 5.780 | 4.632 | 122,947,342 |
| 2022-03-09 | 5.850 | 5.920 | 5.510 | 5.760 | 4.616 | 185,832,850 |
| 2022-03-08 | 6.050 | 6.100 | 5.810 | 5.850 | 4.688 | 183,814,800 |
| 2022-03-07 | 6.180 | 6.320 | 6.060 | 6.110 | 4.897 | 238,842,616 |
| 2022-03-04 | 6.080 | 6.180 | 5.920 | 6.120 | 4.905 | 236,698,630 |
| 2022-03-03 | 5.980 | 6.160 | 5.940 | 6.090 | 4.881 | 232,247,609 |
| 2022-03-02 | 5.870 | 5.980 | 5.860 | 5.930 | 4.752 | 95,537,673 |
| 2022-03-01 | 5.880 | 5.970 | 5.850 | 5.910 | 4.736 | 117,410,097 |
| 2022-02-28 | 5.780 | 5.840 | 5.740 | 5.830 | 4.672 | 96,736,188 |
| 2022-02-25 | 5.670 | 5.950 | 5.660 | 5.750 | 4.608 | 227,705,789 |
| 2022-02-24 | 5.820 | 5.850 | 5.600 | 5.670 | 4.544 | 158,836,824 |
| 2022-02-23 | 5.850 | 5.880 | 5.800 | 5.870 | 4.704 | 113,612,787 |
| 2022-02-22 | 5.930 | 5.990 | 5.790 | 5.850 | 4.688 | 144,542,253 |
| 2022-02-21 | 6.040 | 6.090 | 5.920 | 5.970 | 4.785 | 212,357,440 |
| 2022-02-18 | 5.790 | 6.060 | 5.770 | 6.050 | 4.849 | 246,097,096 |
| 2022-02-17 | 5.900 | 5.940 | 5.790 | 5.840 | 4.680 | 108,104,350 |
| 2022-02-16 | 5.900 | 6.020 | 5.850 | 5.930 | 4.752 | 150,401,463 |
| 2022-02-15 | 5.800 | 5.910 | 5.770 | 5.850 | 4.688 | 113,908,205 |
| 2022-02-14 | 5.900 | 5.920 | 5.770 | 5.850 | 4.688 | 178,132,129 |
| 2022-02-11 | 5.970 | 6.080 | 5.920 | 5.960 | 4.776 | 187,174,052 |
| 2022-02-10 | 5.800 | 6.010 | 5.760 | 6.010 | 4.817 | 208,350,987 |
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.