Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5.660 | 5.930 | 5.640 | 5.900 | 5.642 | 162,864,147 |
| 2026-01-19 | 5.490 | 5.690 | 5.460 | 5.660 | 5.413 | 102,651,437 |
| 2026-01-16 | 5.600 | 5.650 | 5.450 | 5.480 | 5.240 | 109,693,619 |
| 2026-01-15 | 5.630 | 5.700 | 5.560 | 5.590 | 5.346 | 72,475,491 |
| 2026-01-14 | 5.710 | 5.780 | 5.600 | 5.630 | 5.384 | 114,933,713 |
| 2026-01-13 | 5.680 | 5.810 | 5.650 | 5.700 | 5.451 | 112,880,705 |
| 2026-01-12 | 5.620 | 5.740 | 5.580 | 5.690 | 5.441 | 118,486,569 |
| 2026-01-09 | 5.630 | 5.800 | 5.580 | 5.620 | 5.374 | 103,655,245 |
| 2026-01-08 | 5.620 | 5.730 | 5.530 | 5.630 | 5.384 | 86,755,206 |
| 2026-01-07 | 5.620 | 5.730 | 5.600 | 5.660 | 5.413 | 93,897,798 |
| 2026-01-06 | 5.510 | 5.610 | 5.490 | 5.570 | 5.327 | 93,090,741 |
| 2026-01-05 | 5.630 | 5.660 | 5.420 | 5.530 | 5.288 | 138,810,117 |
| 2025-12-31 | 5.590 | 5.660 | 5.520 | 5.620 | 5.374 | 71,675,559 |
| 2025-12-30 | 5.620 | 5.670 | 5.570 | 5.600 | 5.355 | 51,899,168 |
| 2025-12-29 | 5.670 | 5.780 | 5.630 | 5.660 | 5.413 | 74,507,922 |
| 2025-12-26 | 5.550 | 5.690 | 5.550 | 5.650 | 5.403 | 73,353,943 |
| 2025-12-25 | 5.580 | 5.600 | 5.490 | 5.560 | 5.317 | 47,815,006 |
| 2025-12-24 | 5.550 | 5.610 | 5.500 | 5.600 | 5.355 | 49,531,837 |
| 2025-12-23 | 5.550 | 5.610 | 5.490 | 5.560 | 5.317 | 36,332,991 |
| 2025-12-22 | 5.590 | 5.660 | 5.540 | 5.540 | 5.298 | 50,349,364 |
| 2025-12-19 | 5.520 | 5.650 | 5.500 | 5.580 | 5.336 | 50,726,508 |
| 2025-12-18 | 5.460 | 5.590 | 5.450 | 5.530 | 5.288 | 41,550,721 |
| 2025-12-17 | 5.360 | 5.530 | 5.310 | 5.480 | 5.240 | 54,649,662 |
| 2025-12-16 | 5.470 | 5.510 | 5.320 | 5.360 | 5.126 | 50,325,218 |
| 2025-12-15 | 5.340 | 5.510 | 5.310 | 5.490 | 5.250 | 76,890,646 |
| 2025-12-12 | 5.250 | 5.430 | 5.240 | 5.370 | 5.135 | 121,850,250 |
| 2025-12-11 | 5.280 | 5.310 | 5.220 | 5.230 | 5.001 | 47,866,531 |
| 2025-12-10 | 5.310 | 5.330 | 5.240 | 5.280 | 5.049 | 68,283,470 |
| 2025-12-09 | 5.500 | 5.510 | 5.300 | 5.320 | 5.087 | 71,483,390 |
| 2025-12-08 | 5.630 | 5.640 | 5.480 | 5.510 | 5.269 | 74,470,353 |
| 2025-12-05 | 5.600 | 5.650 | 5.510 | 5.630 | 5.384 | 68,810,894 |
| 2025-12-04 | 5.580 | 5.640 | 5.570 | 5.600 | 5.355 | 42,016,535 |
| 2025-12-03 | 5.570 | 5.730 | 5.560 | 5.580 | 5.336 | 85,286,997 |
| 2025-12-02 | 5.570 | 5.590 | 5.490 | 5.560 | 5.317 | 59,162,529 |
| 2025-12-01 | 5.580 | 5.610 | 5.520 | 5.580 | 5.336 | 69,036,928 |
| 2025-11-28 | 5.570 | 5.630 | 5.500 | 5.570 | 5.327 | 62,122,673 |
| 2025-11-27 | 5.650 | 5.650 | 5.550 | 5.580 | 5.336 | 54,999,170 |
| 2025-11-26 | 5.720 | 5.750 | 5.620 | 5.620 | 5.374 | 68,041,257 |
| 2025-11-25 | 5.800 | 5.820 | 5.710 | 5.710 | 5.460 | 48,407,066 |
| 2025-11-24 | 5.810 | 5.870 | 5.760 | 5.770 | 5.518 | 54,969,048 |
| 2025-11-21 | 5.800 | 5.940 | 5.780 | 5.800 | 5.546 | 72,253,138 |
| 2025-11-20 | 5.810 | 5.920 | 5.800 | 5.860 | 5.604 | 58,533,280 |
| 2025-11-19 | 5.840 | 5.900 | 5.700 | 5.810 | 5.556 | 77,471,610 |
| 2025-11-18 | 6.070 | 6.100 | 5.820 | 5.850 | 5.594 | 83,758,728 |
| 2025-11-17 | 6.120 | 6.150 | 6.050 | 6.080 | 5.814 | 64,037,139 |
| 2025-11-14 | 6.220 | 6.340 | 6.140 | 6.140 | 5.872 | 60,265,943 |
| 2025-11-13 | 6.190 | 6.300 | 6.100 | 6.260 | 5.986 | 65,767,674 |
| 2025-11-12 | 6.040 | 6.240 | 6.000 | 6.220 | 5.948 | 96,813,117 |
| 2025-11-11 | 5.990 | 6.080 | 5.950 | 6.060 | 5.795 | 71,325,800 |
| 2025-11-10 | 6.050 | 6.080 | 5.910 | 6.020 | 5.757 | 78,376,102 |
| 2025-11-07 | 6.130 | 6.180 | 6.020 | 6.070 | 5.805 | 67,609,336 |
| 2025-11-06 | 5.880 | 6.170 | 5.860 | 6.140 | 5.872 | 133,315,037 |
| 2025-11-05 | 5.810 | 5.940 | 5.760 | 5.890 | 5.633 | 78,250,314 |
| 2025-11-04 | 6.010 | 6.070 | 5.820 | 5.870 | 5.613 | 86,960,062 |
| 2025-11-03 | 5.990 | 6.120 | 5.890 | 6.030 | 5.766 | 158,481,834 |
| 2025-10-31 | 5.800 | 5.870 | 5.770 | 5.770 | 5.518 | 57,141,724 |
| 2025-10-30 | 5.750 | 5.890 | 5.710 | 5.810 | 5.556 | 109,148,072 |
| 2025-10-29 | 5.770 | 5.790 | 5.630 | 5.740 | 5.489 | 77,400,260 |
| 2025-10-28 | 5.910 | 5.950 | 5.730 | 5.770 | 5.518 | 93,725,707 |
| 2025-10-27 | 5.740 | 5.970 | 5.740 | 5.910 | 5.652 | 110,315,619 |
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.