Hunan Valin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	4.900	4.910	4.800	4.860	4.648	61,114,316
2026-04-23	5.040	5.050	4.900	4.920	4.705	82,394,782
2026-04-22	5.030	5.060	5.010	5.020	4.801	45,109,388
2026-04-21	5.050	5.170	5.030	5.050	4.829	68,613,462
2026-04-20	5.050	5.100	4.980	5.050	4.829	73,943,146
2026-04-17	5.090	5.090	5.010	5.050	4.829	74,877,074
2026-04-16	5.040	5.140	5.030	5.100	4.877	65,866,218
2026-04-15	5.050	5.080	5.020	5.030	4.810	55,189,520
2026-04-14	5.160	5.180	5.000	5.050	4.829	84,228,636
2026-04-13	5.090	5.160	5.060	5.120	4.896	49,166,180
2026-04-10	5.080	5.190	5.060	5.120	4.896	81,747,657
2026-04-09	5.080	5.110	5.040	5.040	4.820	61,561,693
2026-04-08	5.020	5.140	5.020	5.130	4.906	81,607,786
2026-04-07	4.940	4.950	4.880	4.920	4.705	60,005,332
2026-04-03	5.040	5.040	4.930	4.950	4.734	41,215,277
2026-04-02	5.100	5.110	4.980	5.040	4.820	56,013,822
2026-04-01	5.140	5.180	5.080	5.110	4.887	60,688,238
2026-03-31	5.200	5.220	5.060	5.070	4.848	91,312,656
2026-03-30	5.140	5.290	5.100	5.230	5.001	71,023,222
2026-03-27	5.050	5.210	5.000	5.190	4.963	48,823,599
2026-03-26	5.250	5.270	5.070	5.110	4.887	80,464,819
2026-03-25	5.140	5.290	5.100	5.260	5.030	89,326,659
2026-03-24	5.020	5.100	4.880	5.100	4.877	90,263,327
2026-03-23	5.170	5.170	4.900	4.940	4.724	117,485,893
2026-03-20	5.370	5.400	5.240	5.240	5.011	82,845,696
2026-03-19	5.660	5.660	5.310	5.380	5.145	117,615,671
2026-03-18	5.840	5.860	5.650	5.710	5.460	67,063,866
2026-03-17	5.860	6.010	5.830	5.860	5.604	71,957,201
2026-03-16	6.140	6.170	5.810	5.850	5.594	129,538,269
2026-03-13	6.370	6.390	6.150	6.170	5.900	73,662,918
2026-03-12	6.170	6.350	6.080	6.320	6.044	68,984,613
2026-03-11	6.150	6.170	6.040	6.150	5.881	71,500,855
2026-03-10	6.230	6.330	6.120	6.140	5.872	63,600,759
2026-03-09	6.360	6.360	6.100	6.190	5.919	74,812,683
2026-03-06	6.380	6.420	6.260	6.400	6.120	45,172,914
2026-03-05	6.460	6.540	6.340	6.400	6.120	57,828,645
2026-03-04	6.520	6.590	6.370	6.410	6.130	67,112,875
2026-03-03	6.760	6.860	6.510	6.580	6.292	90,865,565
2026-03-02	6.630	6.830	6.540	6.790	6.493	92,459,655
2026-02-27	6.620	6.780	6.540	6.710	6.417	91,343,053
2026-02-26	6.410	6.750	6.410	6.630	6.340	131,814,314
2026-02-25	6.040	6.530	6.020	6.410	6.130	147,706,684
2026-02-24	5.980	6.080	5.980	6.040	5.776	43,713,433
2026-02-13	6.180	6.180	5.880	5.920	5.661	93,898,983
2026-02-12	6.230	6.280	6.110	6.190	5.919	46,986,316
2026-02-11	6.080	6.290	6.050	6.230	5.958	61,216,645
2026-02-10	6.200	6.250	6.090	6.100	5.833	56,928,301
2026-02-09	6.170	6.290	6.140	6.190	5.919	64,982,706
2026-02-06	6.140	6.230	6.060	6.120	5.853	64,023,817
2026-02-05	6.250	6.380	6.160	6.190	5.919	88,590,251
2026-02-04	5.940	6.300	5.880	6.270	5.996	106,816,800
2026-02-03	5.790	5.990	5.780	5.980	5.719	119,200,613
2026-02-02	6.200	6.260	5.710	5.720	5.470	159,989,589
2026-01-30	6.210	6.450	6.170	6.270	5.996	150,283,403
2026-01-29	6.260	6.380	6.200	6.270	5.996	125,481,584
2026-01-28	6.110	6.320	6.000	6.250	5.977	90,442,725
2026-01-27	6.200	6.290	6.040	6.140	5.872	93,797,610
2026-01-26	6.200	6.280	6.100	6.220	5.948	143,152,950
2026-01-23	6.110	6.200	6.020	6.160	5.891	74,236,278
2026-01-22	5.990	6.210	5.940	6.110	5.843	90,097,926

← NewerPage 3 of 21 · 1,213 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.