Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.630 | 5.760 | 5.600 | 5.750 | 5.499 | 91,146,007 |
| 2025-07-23 | 5.840 | 5.950 | 5.650 | 5.700 | 5.451 | 203,243,267 |
| 2025-07-22 | 5.530 | 5.880 | 5.500 | 5.860 | 5.604 | 193,582,659 |
| 2025-07-21 | 5.470 | 5.680 | 5.460 | 5.510 | 5.269 | 166,312,974 |
| 2025-07-18 | 5.290 | 5.360 | 5.250 | 5.350 | 5.116 | 69,561,465 |
| 2025-07-17 | 5.100 | 5.300 | 5.080 | 5.280 | 5.049 | 117,583,172 |
| 2025-07-16 | 5.270 | 5.290 | 5.050 | 5.100 | 4.877 | 156,177,892 |
| 2025-07-15 | 5.320 | 5.430 | 5.260 | 5.280 | 5.049 | 109,443,596 |
| 2025-07-14 | 5.260 | 5.450 | 5.240 | 5.350 | 5.116 | 100,027,998 |
| 2025-07-11 | 5.340 | 5.400 | 5.270 | 5.280 | 5.049 | 94,956,407 |
| 2025-07-10 | 5.160 | 5.340 | 5.140 | 5.330 | 5.097 | 101,349,769 |
| 2025-07-09 | 5.200 | 5.290 | 5.130 | 5.180 | 4.954 | 79,517,116 |
| 2025-07-08 | 5.120 | 5.270 | 5.040 | 5.210 | 4.982 | 122,402,943 |
| 2025-07-07 | 5.010 | 5.170 | 4.950 | 5.140 | 4.915 | 133,255,778 |
| 2025-07-04 | 4.960 | 5.180 | 4.950 | 5.030 | 4.810 | 238,461,893 |
| 2025-07-03 | 4.910 | 4.940 | 4.780 | 4.910 | 4.695 | 214,862,284 |
| 2025-07-02 | 4.480 | 4.820 | 4.470 | 4.780 | 4.571 | 211,094,261 |
| 2025-07-01 | 4.410 | 4.480 | 4.370 | 4.470 | 4.275 | 98,115,040 |
| 2025-06-30 | 4.370 | 4.440 | 4.370 | 4.400 | 4.208 | 91,333,112 |
| 2025-06-27 | 4.320 | 4.390 | 4.300 | 4.360 | 4.169 | 100,587,376 |
| 2025-06-26 | 4.440 | 4.470 | 4.380 | 4.390 | 4.103 | 96,310,992 |
| 2025-06-25 | 4.440 | 4.460 | 4.400 | 4.450 | 4.159 | 68,051,152 |
| 2025-06-24 | 4.400 | 4.450 | 4.370 | 4.430 | 4.140 | 52,192,708 |
| 2025-06-23 | 4.390 | 4.450 | 4.380 | 4.390 | 4.103 | 68,970,449 |
| 2025-06-20 | 4.350 | 4.430 | 4.340 | 4.390 | 4.103 | 65,895,528 |
| 2025-06-19 | 4.490 | 4.500 | 4.330 | 4.340 | 4.056 | 96,421,049 |
| 2025-06-18 | 4.550 | 4.550 | 4.480 | 4.490 | 4.196 | 50,642,340 |
| 2025-06-17 | 4.550 | 4.580 | 4.530 | 4.550 | 4.252 | 41,675,597 |
| 2025-06-16 | 4.570 | 4.600 | 4.530 | 4.550 | 4.252 | 41,033,638 |
| 2025-06-13 | 4.670 | 4.690 | 4.580 | 4.590 | 4.289 | 48,493,040 |
| 2025-06-12 | 4.670 | 4.690 | 4.640 | 4.660 | 4.355 | 41,786,990 |
| 2025-06-11 | 4.640 | 4.710 | 4.630 | 4.670 | 4.364 | 35,540,992 |
| 2025-06-10 | 4.660 | 4.700 | 4.610 | 4.640 | 4.336 | 36,247,740 |
| 2025-06-09 | 4.650 | 4.700 | 4.570 | 4.670 | 4.364 | 63,519,604 |
| 2025-06-06 | 4.630 | 4.660 | 4.610 | 4.660 | 4.355 | 49,532,471 |
| 2025-06-05 | 4.610 | 4.660 | 4.580 | 4.630 | 4.327 | 70,927,980 |
| 2025-06-04 | 4.630 | 4.670 | 4.590 | 4.600 | 4.299 | 66,474,801 |
| 2025-06-03 | 4.760 | 4.770 | 4.600 | 4.600 | 4.299 | 105,453,906 |
| 2025-05-30 | 4.700 | 4.800 | 4.680 | 4.780 | 4.467 | 85,061,382 |
| 2025-05-29 | 4.750 | 4.760 | 4.680 | 4.690 | 4.383 | 84,145,602 |
| 2025-05-28 | 4.780 | 4.810 | 4.730 | 4.750 | 4.439 | 54,151,615 |
| 2025-05-27 | 4.850 | 4.860 | 4.720 | 4.770 | 4.458 | 71,938,094 |
| 2025-05-26 | 4.910 | 4.960 | 4.850 | 4.860 | 4.542 | 40,109,242 |
| 2025-05-23 | 4.970 | 4.980 | 4.880 | 4.900 | 4.579 | 52,970,475 |
| 2025-05-22 | 5.080 | 5.100 | 4.940 | 4.950 | 4.626 | 46,725,700 |
| 2025-05-21 | 5.040 | 5.120 | 5.040 | 5.090 | 4.757 | 37,136,053 |
| 2025-05-20 | 4.970 | 5.060 | 4.940 | 5.040 | 4.710 | 47,469,662 |
| 2025-05-19 | 5.000 | 5.050 | 4.950 | 4.980 | 4.654 | 49,433,522 |
| 2025-05-16 | 4.950 | 5.020 | 4.920 | 5.000 | 4.673 | 50,756,894 |
| 2025-05-15 | 4.980 | 5.030 | 4.950 | 4.970 | 4.645 | 38,427,357 |
| 2025-05-14 | 4.970 | 5.010 | 4.920 | 4.970 | 4.645 | 39,169,636 |
| 2025-05-13 | 4.940 | 5.020 | 4.920 | 4.970 | 4.645 | 57,039,026 |
| 2025-05-12 | 4.900 | 4.930 | 4.850 | 4.900 | 4.579 | 58,346,981 |
| 2025-05-09 | 4.900 | 4.940 | 4.870 | 4.880 | 4.560 | 34,095,947 |
| 2025-05-08 | 4.960 | 4.970 | 4.880 | 4.890 | 4.570 | 48,342,863 |
| 2025-05-07 | 4.990 | 5.000 | 4.920 | 4.970 | 4.645 | 34,467,019 |
| 2025-05-06 | 4.920 | 4.960 | 4.830 | 4.940 | 4.616 | 59,390,974 |
| 2025-04-30 | 5.050 | 5.080 | 4.880 | 4.890 | 4.570 | 79,055,768 |
| 2025-04-29 | 5.100 | 5.170 | 5.050 | 5.060 | 4.729 | 54,363,173 |
| 2025-04-28 | 4.990 | 5.190 | 4.960 | 5.110 | 4.775 | 69,894,260 |
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.