Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.850 | 5.030 | 4.850 | 4.990 | 4.663 | 86,622,142 |
| 2025-04-24 | 4.850 | 4.870 | 4.740 | 4.850 | 4.532 | 48,217,657 |
| 2025-04-23 | 4.760 | 4.910 | 4.750 | 4.830 | 4.514 | 73,476,505 |
| 2025-04-22 | 4.710 | 4.810 | 4.630 | 4.780 | 4.467 | 76,647,665 |
| 2025-04-21 | 4.710 | 4.760 | 4.700 | 4.710 | 4.402 | 55,442,950 |
| 2025-04-18 | 4.700 | 4.770 | 4.650 | 4.730 | 4.420 | 49,664,669 |
| 2025-04-17 | 4.650 | 4.790 | 4.650 | 4.690 | 4.383 | 77,426,108 |
| 2025-04-16 | 4.630 | 4.700 | 4.590 | 4.680 | 4.374 | 60,871,256 |
| 2025-04-15 | 4.830 | 4.830 | 4.640 | 4.670 | 4.364 | 79,545,036 |
| 2025-04-14 | 4.710 | 4.840 | 4.680 | 4.830 | 4.514 | 96,331,374 |
| 2025-04-11 | 4.730 | 4.760 | 4.560 | 4.680 | 4.374 | 118,564,553 |
| 2025-04-10 | 4.540 | 4.800 | 4.530 | 4.760 | 4.448 | 140,850,131 |
| 2025-04-09 | 4.670 | 4.690 | 4.390 | 4.500 | 4.205 | 173,229,858 |
| 2025-04-08 | 4.610 | 4.780 | 4.610 | 4.730 | 4.420 | 90,557,037 |
| 2025-04-07 | 4.990 | 5.020 | 4.700 | 4.700 | 4.392 | 98,230,672 |
| 2025-04-03 | 5.040 | 5.230 | 5.030 | 5.220 | 4.878 | 81,744,985 |
| 2025-04-02 | 5.100 | 5.140 | 5.000 | 5.080 | 4.747 | 53,131,499 |
| 2025-04-01 | 4.980 | 5.120 | 4.950 | 5.080 | 4.747 | 119,187,336 |
| 2025-03-31 | 5.110 | 5.120 | 4.870 | 4.980 | 4.654 | 130,988,960 |
| 2025-03-28 | 5.300 | 5.310 | 5.080 | 5.140 | 4.803 | 116,228,472 |
| 2025-03-27 | 5.250 | 5.310 | 5.190 | 5.300 | 4.953 | 71,543,580 |
| 2025-03-26 | 5.270 | 5.340 | 5.160 | 5.280 | 4.934 | 106,138,880 |
| 2025-03-25 | 5.230 | 5.330 | 5.200 | 5.300 | 4.953 | 108,112,286 |
| 2025-03-24 | 5.340 | 5.430 | 5.120 | 5.250 | 4.906 | 170,846,195 |
| 2025-03-21 | 5.260 | 5.480 | 5.260 | 5.400 | 5.046 | 160,464,759 |
| 2025-03-20 | 5.180 | 5.310 | 5.160 | 5.260 | 4.916 | 87,413,467 |
| 2025-03-19 | 5.120 | 5.200 | 5.090 | 5.200 | 4.859 | 67,809,639 |
| 2025-03-18 | 5.270 | 5.300 | 5.110 | 5.120 | 4.785 | 112,314,380 |
| 2025-03-17 | 5.270 | 5.320 | 5.170 | 5.230 | 4.887 | 66,113,922 |
| 2025-03-14 | 5.270 | 5.330 | 5.160 | 5.270 | 4.925 | 91,999,513 |
| 2025-03-13 | 5.110 | 5.300 | 5.060 | 5.280 | 4.934 | 119,234,584 |
| 2025-03-12 | 5.200 | 5.250 | 5.080 | 5.090 | 4.757 | 123,546,665 |
| 2025-03-11 | 5.090 | 5.260 | 5.020 | 5.250 | 4.906 | 121,754,873 |
| 2025-03-10 | 5.250 | 5.270 | 5.000 | 5.100 | 4.766 | 159,984,123 |
| 2025-03-07 | 5.000 | 5.280 | 4.980 | 5.250 | 4.906 | 210,823,732 |
| 2025-03-06 | 5.040 | 5.100 | 4.920 | 5.010 | 4.682 | 128,867,557 |
| 2025-03-05 | 4.950 | 5.060 | 4.880 | 5.040 | 4.710 | 108,361,111 |
| 2025-03-04 | 4.970 | 5.140 | 4.910 | 4.970 | 4.645 | 141,333,621 |
| 2025-03-03 | 4.900 | 5.100 | 4.900 | 4.960 | 4.635 | 165,713,653 |
| 2025-02-28 | 4.970 | 5.060 | 4.880 | 4.890 | 4.570 | 155,267,683 |
| 2025-02-27 | 4.980 | 5.000 | 4.860 | 4.960 | 4.635 | 279,453,646 |
| 2025-02-26 | 4.450 | 4.880 | 4.440 | 4.880 | 4.560 | 347,641,056 |
| 2025-02-25 | 4.440 | 4.500 | 4.400 | 4.440 | 4.149 | 75,331,662 |
| 2025-02-24 | 4.370 | 4.490 | 4.350 | 4.470 | 4.177 | 106,999,625 |
| 2025-02-21 | 4.480 | 4.520 | 4.350 | 4.380 | 4.093 | 89,340,189 |
| 2025-02-20 | 4.450 | 4.480 | 4.390 | 4.470 | 4.177 | 71,405,730 |
| 2025-02-19 | 4.500 | 4.600 | 4.420 | 4.430 | 4.140 | 94,628,504 |
| 2025-02-18 | 4.420 | 4.500 | 4.380 | 4.470 | 4.177 | 94,213,459 |
| 2025-02-17 | 4.400 | 4.450 | 4.360 | 4.440 | 4.149 | 64,688,760 |
| 2025-02-14 | 4.470 | 4.470 | 4.340 | 4.420 | 4.131 | 71,917,961 |
| 2025-02-13 | 4.390 | 4.510 | 4.370 | 4.480 | 4.187 | 98,639,206 |
| 2025-02-12 | 4.430 | 4.460 | 4.340 | 4.390 | 4.103 | 89,298,382 |
| 2025-02-11 | 4.550 | 4.570 | 4.410 | 4.450 | 4.159 | 106,048,831 |
| 2025-02-10 | 4.480 | 4.640 | 4.450 | 4.570 | 4.271 | 114,092,413 |
| 2025-02-07 | 4.360 | 4.510 | 4.320 | 4.480 | 4.187 | 113,993,315 |
| 2025-02-06 | 4.380 | 4.390 | 4.270 | 4.340 | 4.056 | 114,287,240 |
| 2025-02-05 | 4.560 | 4.560 | 4.310 | 4.350 | 4.065 | 121,668,885 |
| 2025-01-27 | 4.260 | 4.600 | 4.250 | 4.530 | 4.233 | 262,146,898 |
| 2025-01-24 | 4.000 | 4.360 | 4.000 | 4.320 | 4.037 | 227,758,098 |
| 2025-01-23 | 4.030 | 4.070 | 3.990 | 4.000 | 3.738 | 56,838,199 |
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.