Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5.900 | 5.930 | 5.690 | 5.740 | 5.489 | 99,545,252 |
| 2025-10-23 | 5.910 | 5.930 | 5.790 | 5.920 | 5.661 | 87,873,080 |
| 2025-10-22 | 5.950 | 6.030 | 5.910 | 5.930 | 5.671 | 50,763,299 |
| 2025-10-21 | 5.940 | 5.980 | 5.890 | 5.960 | 5.700 | 46,917,561 |
| 2025-10-20 | 5.920 | 6.010 | 5.870 | 5.910 | 5.652 | 68,482,300 |
| 2025-10-17 | 5.950 | 6.130 | 5.890 | 5.900 | 5.642 | 89,786,485 |
| 2025-10-16 | 6.290 | 6.310 | 5.940 | 5.960 | 5.700 | 161,766,846 |
| 2025-10-15 | 6.280 | 6.430 | 6.240 | 6.320 | 6.044 | 70,295,261 |
| 2025-10-14 | 6.480 | 6.510 | 6.230 | 6.260 | 5.986 | 79,599,862 |
| 2025-10-13 | 6.310 | 6.500 | 6.280 | 6.450 | 6.168 | 106,020,410 |
| 2025-10-10 | 6.300 | 6.640 | 6.260 | 6.520 | 6.235 | 96,382,756 |
| 2025-10-09 | 6.530 | 6.540 | 6.230 | 6.360 | 6.082 | 155,330,481 |
| 2025-09-30 | 6.470 | 6.520 | 6.390 | 6.490 | 6.206 | 52,965,735 |
| 2025-09-29 | 6.520 | 6.550 | 6.290 | 6.480 | 6.197 | 64,724,284 |
| 2025-09-26 | 6.380 | 6.580 | 6.350 | 6.530 | 6.245 | 69,273,984 |
| 2025-09-25 | 6.240 | 6.450 | 6.170 | 6.400 | 6.120 | 79,446,928 |
| 2025-09-24 | 6.200 | 6.280 | 6.130 | 6.240 | 5.967 | 55,350,830 |
| 2025-09-23 | 6.310 | 6.310 | 6.110 | 6.240 | 5.967 | 80,705,911 |
| 2025-09-22 | 6.260 | 6.330 | 6.130 | 6.320 | 6.044 | 75,121,001 |
| 2025-09-19 | 6.350 | 6.490 | 6.290 | 6.330 | 6.053 | 64,692,506 |
| 2025-09-18 | 6.390 | 6.550 | 6.310 | 6.360 | 6.082 | 98,220,876 |
| 2025-09-17 | 6.390 | 6.440 | 6.300 | 6.430 | 6.149 | 83,453,217 |
| 2025-09-16 | 6.460 | 6.560 | 6.270 | 6.440 | 6.159 | 98,571,250 |
| 2025-09-15 | 6.510 | 6.600 | 6.320 | 6.460 | 6.178 | 145,436,958 |
| 2025-09-12 | 6.250 | 6.900 | 6.160 | 6.610 | 6.321 | 204,637,479 |
| 2025-09-11 | 6.220 | 6.290 | 6.140 | 6.270 | 5.996 | 93,668,957 |
| 2025-09-10 | 6.140 | 6.200 | 5.960 | 6.190 | 5.919 | 87,240,548 |
| 2025-09-09 | 6.140 | 6.340 | 6.100 | 6.160 | 5.891 | 83,803,464 |
| 2025-09-08 | 5.850 | 6.170 | 5.840 | 6.150 | 5.881 | 105,305,717 |
| 2025-09-05 | 5.790 | 5.910 | 5.740 | 5.900 | 5.642 | 74,400,952 |
| 2025-09-04 | 6.000 | 6.020 | 5.690 | 5.790 | 5.537 | 102,617,799 |
| 2025-09-03 | 5.920 | 6.050 | 5.880 | 5.990 | 5.728 | 110,529,248 |
| 2025-09-02 | 5.920 | 5.960 | 5.820 | 5.930 | 5.671 | 77,301,064 |
| 2025-09-01 | 5.950 | 5.990 | 5.760 | 5.910 | 5.652 | 112,411,105 |
| 2025-08-29 | 5.660 | 5.990 | 5.620 | 5.940 | 5.680 | 170,540,772 |
| 2025-08-28 | 5.610 | 5.690 | 5.530 | 5.680 | 5.432 | 103,115,855 |
| 2025-08-27 | 5.710 | 5.920 | 5.600 | 5.610 | 5.365 | 157,162,087 |
| 2025-08-26 | 5.780 | 5.790 | 5.650 | 5.730 | 5.480 | 131,684,251 |
| 2025-08-25 | 5.660 | 5.850 | 5.580 | 5.750 | 5.499 | 133,421,916 |
| 2025-08-22 | 5.760 | 5.760 | 5.570 | 5.660 | 5.413 | 103,387,385 |
| 2025-08-21 | 5.780 | 5.880 | 5.720 | 5.750 | 5.499 | 84,784,213 |
| 2025-08-20 | 5.600 | 5.780 | 5.570 | 5.740 | 5.489 | 120,695,689 |
| 2025-08-19 | 5.660 | 5.860 | 5.570 | 5.600 | 5.355 | 152,641,641 |
| 2025-08-18 | 5.590 | 5.620 | 5.420 | 5.480 | 5.240 | 122,222,364 |
| 2025-08-15 | 5.600 | 5.640 | 5.540 | 5.590 | 5.346 | 75,147,646 |
| 2025-08-14 | 5.780 | 5.790 | 5.580 | 5.590 | 5.346 | 82,192,391 |
| 2025-08-13 | 5.770 | 5.850 | 5.730 | 5.770 | 5.518 | 69,233,424 |
| 2025-08-12 | 5.860 | 5.870 | 5.740 | 5.780 | 5.527 | 68,876,305 |
| 2025-08-11 | 5.930 | 5.960 | 5.830 | 5.850 | 5.594 | 95,590,288 |
| 2025-08-08 | 5.750 | 5.980 | 5.740 | 5.930 | 5.671 | 78,435,345 |
| 2025-08-07 | 5.860 | 5.890 | 5.630 | 5.820 | 5.566 | 82,806,376 |
| 2025-08-06 | 5.850 | 5.920 | 5.750 | 5.870 | 5.613 | 65,388,895 |
| 2025-08-05 | 5.700 | 5.940 | 5.690 | 5.850 | 5.594 | 101,379,480 |
| 2025-08-04 | 5.630 | 5.730 | 5.510 | 5.680 | 5.432 | 99,035,650 |
| 2025-08-01 | 5.640 | 5.710 | 5.570 | 5.650 | 5.403 | 80,502,101 |
| 2025-07-31 | 5.820 | 5.840 | 5.560 | 5.660 | 5.413 | 133,072,081 |
| 2025-07-30 | 5.890 | 6.110 | 5.810 | 5.880 | 5.623 | 163,947,212 |
| 2025-07-29 | 5.760 | 5.920 | 5.690 | 5.900 | 5.642 | 107,770,292 |
| 2025-07-28 | 5.730 | 5.830 | 5.500 | 5.770 | 5.518 | 156,871,235 |
| 2025-07-25 | 5.740 | 5.990 | 5.720 | 5.800 | 5.546 | 158,880,876 |
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.