Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 5.880 | 5.900 | 5.770 | 5.830 | 4.672 | 164,760,305 |
| 2022-02-08 | 5.760 | 5.890 | 5.700 | 5.870 | 4.704 | 211,584,376 |
| 2022-02-07 | 5.600 | 5.830 | 5.580 | 5.730 | 4.592 | 186,916,826 |
| 2022-01-28 | 5.610 | 5.670 | 5.350 | 5.500 | 4.408 | 143,733,159 |
| 2022-01-27 | 5.480 | 5.620 | 5.430 | 5.510 | 4.416 | 125,268,537 |
| 2022-01-26 | 5.400 | 5.650 | 5.330 | 5.530 | 4.432 | 139,363,472 |
| 2022-01-25 | 5.670 | 5.690 | 5.430 | 5.450 | 4.368 | 112,183,947 |
| 2022-01-24 | 5.680 | 5.810 | 5.550 | 5.690 | 4.560 | 114,069,805 |
| 2022-01-21 | 5.750 | 5.810 | 5.660 | 5.680 | 4.552 | 135,608,845 |
| 2022-01-20 | 5.800 | 6.000 | 5.770 | 5.810 | 4.656 | 211,127,676 |
| 2022-01-19 | 5.750 | 5.920 | 5.700 | 5.800 | 4.648 | 337,054,204 |
| 2022-01-18 | 5.440 | 5.570 | 5.430 | 5.540 | 4.440 | 115,762,609 |
| 2022-01-17 | 5.430 | 5.500 | 5.410 | 5.450 | 4.368 | 65,189,133 |
| 2022-01-14 | 5.530 | 5.570 | 5.430 | 5.450 | 4.368 | 108,225,940 |
| 2022-01-13 | 5.670 | 5.740 | 5.570 | 5.570 | 4.464 | 116,144,216 |
| 2022-01-12 | 5.750 | 5.750 | 5.550 | 5.650 | 4.528 | 160,693,956 |
| 2022-01-11 | 5.700 | 5.840 | 5.680 | 5.740 | 4.600 | 202,742,312 |
| 2022-01-10 | 5.770 | 5.810 | 5.630 | 5.670 | 4.544 | 179,428,885 |
| 2022-01-07 | 5.400 | 5.770 | 5.360 | 5.710 | 4.576 | 356,067,351 |
| 2022-01-06 | 5.200 | 5.450 | 5.170 | 5.380 | 4.312 | 182,818,530 |
| 2022-01-05 | 5.220 | 5.330 | 5.190 | 5.210 | 4.175 | 169,099,388 |
| 2022-01-04 | 5.110 | 5.240 | 5.090 | 5.200 | 4.167 | 139,626,638 |
| 2021-12-31 | 5.090 | 5.140 | 5.070 | 5.110 | 4.095 | 69,145,713 |
| 2021-12-30 | 5.090 | 5.120 | 5.050 | 5.090 | 4.079 | 72,787,469 |
| 2021-12-29 | 5.080 | 5.150 | 5.060 | 5.070 | 4.063 | 74,685,405 |
| 2021-12-28 | 5.150 | 5.150 | 5.070 | 5.090 | 4.079 | 75,985,389 |
| 2021-12-27 | 5.120 | 5.170 | 5.070 | 5.110 | 4.095 | 118,263,165 |
| 2021-12-24 | 5.300 | 5.300 | 5.160 | 5.170 | 4.143 | 94,209,121 |
| 2021-12-23 | 5.280 | 5.310 | 5.250 | 5.290 | 4.240 | 88,381,813 |
| 2021-12-22 | 5.360 | 5.370 | 5.230 | 5.270 | 4.224 | 113,857,524 |
| 2021-12-21 | 5.270 | 5.370 | 5.250 | 5.350 | 4.288 | 94,985,278 |
| 2021-12-20 | 5.430 | 5.460 | 5.270 | 5.270 | 4.224 | 113,506,178 |
| 2021-12-17 | 5.400 | 5.530 | 5.360 | 5.410 | 4.336 | 183,486,898 |
| 2021-12-16 | 5.170 | 5.430 | 5.160 | 5.400 | 4.328 | 262,316,075 |
| 2021-12-15 | 5.180 | 5.240 | 5.150 | 5.170 | 4.143 | 100,770,223 |
| 2021-12-14 | 5.310 | 5.310 | 5.170 | 5.180 | 4.151 | 127,086,947 |
| 2021-12-13 | 5.320 | 5.380 | 5.300 | 5.330 | 4.272 | 114,791,194 |
| 2021-12-10 | 5.380 | 5.400 | 5.290 | 5.320 | 4.264 | 132,554,300 |
| 2021-12-09 | 5.420 | 5.490 | 5.380 | 5.390 | 4.320 | 127,293,491 |
| 2021-12-08 | 5.410 | 5.470 | 5.370 | 5.460 | 4.376 | 129,647,729 |
| 2021-12-07 | 5.360 | 5.460 | 5.310 | 5.430 | 4.352 | 187,430,447 |
| 2021-12-06 | 5.330 | 5.480 | 5.300 | 5.320 | 4.264 | 187,020,903 |
| 2021-12-03 | 5.250 | 5.320 | 5.160 | 5.290 | 4.240 | 130,857,985 |
| 2021-12-02 | 5.080 | 5.290 | 5.060 | 5.240 | 4.199 | 223,657,801 |
| 2021-12-01 | 5.040 | 5.110 | 4.970 | 5.110 | 4.095 | 120,489,526 |
| 2021-11-30 | 5.070 | 5.130 | 5.010 | 5.030 | 4.031 | 94,830,619 |
| 2021-11-29 | 5.070 | 5.120 | 5.050 | 5.060 | 4.055 | 114,295,441 |
| 2021-11-26 | 5.040 | 5.200 | 5.020 | 5.150 | 4.127 | 132,193,553 |
| 2021-11-25 | 5.140 | 5.150 | 5.060 | 5.080 | 4.071 | 89,568,006 |
| 2021-11-24 | 5.100 | 5.180 | 5.050 | 5.140 | 4.119 | 130,704,832 |
| 2021-11-23 | 4.960 | 5.150 | 4.960 | 5.070 | 4.063 | 188,891,181 |
| 2021-11-22 | 4.980 | 5.050 | 4.940 | 4.950 | 3.967 | 102,781,608 |
| 2021-11-19 | 4.860 | 4.960 | 4.780 | 4.950 | 3.967 | 117,888,250 |
| 2021-11-18 | 4.860 | 4.920 | 4.850 | 4.860 | 3.895 | 76,320,732 |
| 2021-11-17 | 4.850 | 4.890 | 4.820 | 4.860 | 3.895 | 65,736,625 |
| 2021-11-16 | 4.960 | 4.970 | 4.840 | 4.850 | 3.887 | 113,030,463 |
| 2021-11-15 | 4.920 | 4.970 | 4.850 | 4.960 | 3.975 | 85,067,873 |
| 2021-11-12 | 5.100 | 5.120 | 4.920 | 4.930 | 3.951 | 194,861,218 |
| 2021-11-11 | 5.110 | 5.160 | 5.000 | 5.140 | 4.119 | 199,827,542 |
| 2021-11-10 | 4.900 | 5.010 | 4.790 | 5.000 | 4.007 | 222,942,123 |
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.