Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.050 | 5.100 | 4.990 | 5.010 | 4.015 | 83,341,090 |
| 2021-11-08 | 5.000 | 5.170 | 5.000 | 5.050 | 4.047 | 136,737,815 |
| 2021-11-05 | 5.080 | 5.080 | 4.940 | 4.960 | 3.975 | 134,550,073 |
| 2021-11-04 | 5.210 | 5.210 | 5.100 | 5.130 | 4.111 | 94,380,112 |
| 2021-11-03 | 5.130 | 5.250 | 5.120 | 5.200 | 4.167 | 117,381,224 |
| 2021-11-02 | 5.320 | 5.350 | 5.050 | 5.120 | 4.103 | 189,836,423 |
| 2021-11-01 | 5.290 | 5.410 | 5.260 | 5.340 | 4.280 | 137,255,841 |
| 2021-10-29 | 5.430 | 5.500 | 5.320 | 5.340 | 4.280 | 150,458,751 |
| 2021-10-28 | 5.510 | 5.530 | 5.180 | 5.310 | 4.256 | 209,789,418 |
| 2021-10-27 | 5.550 | 5.560 | 5.430 | 5.470 | 4.384 | 128,728,697 |
| 2021-10-26 | 5.710 | 5.720 | 5.560 | 5.580 | 4.472 | 118,691,797 |
| 2021-10-25 | 5.580 | 5.720 | 5.550 | 5.670 | 4.544 | 116,132,880 |
| 2021-10-22 | 5.880 | 5.920 | 5.590 | 5.620 | 4.504 | 200,492,572 |
| 2021-10-21 | 5.910 | 6.020 | 5.850 | 5.880 | 4.712 | 186,830,047 |
| 2021-10-20 | 5.910 | 5.950 | 5.700 | 5.870 | 4.704 | 158,980,035 |
| 2021-10-19 | 5.920 | 5.960 | 5.840 | 5.950 | 4.768 | 165,889,494 |
| 2021-10-18 | 5.840 | 5.980 | 5.840 | 5.950 | 4.768 | 129,834,962 |
| 2021-10-15 | 5.950 | 6.030 | 5.800 | 5.870 | 4.704 | 168,734,045 |
| 2021-10-14 | 5.950 | 6.090 | 5.910 | 5.970 | 4.785 | 144,759,449 |
← NewerPage 21 of 21 · 1,219 trading days
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.