Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.030 | 4.030 | 3.940 | 4.000 | 3.738 | 75,669,471 |
| 2025-01-21 | 4.180 | 4.190 | 4.050 | 4.070 | 3.803 | 75,352,688 |
| 2025-01-20 | 4.060 | 4.200 | 4.050 | 4.150 | 3.878 | 123,201,745 |
| 2025-01-17 | 4.030 | 4.050 | 3.960 | 4.030 | 3.766 | 72,600,781 |
| 2025-01-16 | 4.030 | 4.060 | 3.990 | 4.040 | 3.775 | 80,158,948 |
| 2025-01-15 | 3.940 | 3.980 | 3.910 | 3.960 | 3.701 | 64,742,489 |
| 2025-01-14 | 3.890 | 3.970 | 3.860 | 3.950 | 3.691 | 90,291,340 |
| 2025-01-13 | 3.840 | 3.910 | 3.820 | 3.890 | 3.635 | 59,682,939 |
| 2025-01-10 | 3.940 | 3.970 | 3.860 | 3.870 | 3.617 | 76,127,830 |
| 2025-01-09 | 4.020 | 4.020 | 3.930 | 3.950 | 3.691 | 109,948,755 |
| 2025-01-08 | 4.110 | 4.120 | 3.990 | 4.040 | 3.775 | 77,442,739 |
| 2025-01-07 | 4.140 | 4.170 | 4.070 | 4.120 | 3.850 | 58,737,304 |
| 2025-01-06 | 4.120 | 4.180 | 4.080 | 4.170 | 3.897 | 66,989,802 |
| 2025-01-03 | 4.200 | 4.260 | 4.110 | 4.120 | 3.850 | 85,219,440 |
| 2025-01-02 | 4.180 | 4.320 | 4.170 | 4.190 | 3.916 | 110,468,845 |
| 2024-12-31 | 4.230 | 4.280 | 4.170 | 4.180 | 3.906 | 83,751,448 |
| 2024-12-30 | 4.240 | 4.270 | 4.160 | 4.240 | 3.962 | 128,883,656 |
| 2024-12-27 | 4.280 | 4.330 | 4.250 | 4.260 | 3.981 | 79,340,992 |
| 2024-12-26 | 4.290 | 4.320 | 4.270 | 4.280 | 4.000 | 46,956,245 |
| 2024-12-25 | 4.340 | 4.350 | 4.260 | 4.290 | 4.009 | 55,407,237 |
| 2024-12-24 | 4.320 | 4.370 | 4.290 | 4.340 | 4.056 | 74,055,049 |
| 2024-12-23 | 4.320 | 4.360 | 4.280 | 4.300 | 4.018 | 85,076,296 |
| 2024-12-20 | 4.510 | 4.550 | 4.310 | 4.320 | 4.037 | 159,007,191 |
| 2024-12-19 | 4.530 | 4.570 | 4.450 | 4.520 | 4.224 | 65,205,810 |
| 2024-12-18 | 4.570 | 4.680 | 4.550 | 4.570 | 4.271 | 79,795,014 |
| 2024-12-17 | 4.450 | 4.580 | 4.420 | 4.540 | 4.243 | 113,140,388 |
| 2024-12-16 | 4.540 | 4.560 | 4.440 | 4.460 | 4.168 | 82,753,790 |
| 2024-12-13 | 4.670 | 4.680 | 4.530 | 4.550 | 4.252 | 126,357,540 |
| 2024-12-12 | 4.690 | 4.730 | 4.650 | 4.700 | 4.392 | 91,810,935 |
| 2024-12-11 | 4.610 | 4.730 | 4.610 | 4.700 | 4.392 | 103,345,585 |
| 2024-12-10 | 4.730 | 4.750 | 4.620 | 4.630 | 4.327 | 121,244,985 |
| 2024-12-09 | 4.640 | 4.730 | 4.600 | 4.620 | 4.317 | 86,435,324 |
| 2024-12-06 | 4.550 | 4.650 | 4.550 | 4.630 | 4.327 | 82,672,387 |
| 2024-12-05 | 4.590 | 4.600 | 4.530 | 4.560 | 4.261 | 64,828,901 |
| 2024-12-04 | 4.580 | 4.650 | 4.530 | 4.600 | 4.299 | 61,190,359 |
| 2024-12-03 | 4.600 | 4.600 | 4.550 | 4.580 | 4.280 | 63,503,815 |
| 2024-12-02 | 4.420 | 4.660 | 4.360 | 4.610 | 4.308 | 165,986,773 |
| 2024-11-29 | 4.370 | 4.440 | 4.360 | 4.410 | 4.121 | 61,965,758 |
| 2024-11-28 | 4.380 | 4.420 | 4.330 | 4.360 | 4.074 | 40,294,446 |
| 2024-11-27 | 4.330 | 4.390 | 4.260 | 4.390 | 4.103 | 53,137,756 |
| 2024-11-26 | 4.370 | 4.390 | 4.330 | 4.330 | 4.046 | 42,765,469 |
| 2024-11-25 | 4.400 | 4.460 | 4.320 | 4.370 | 4.084 | 63,444,960 |
| 2024-11-22 | 4.560 | 4.600 | 4.390 | 4.400 | 4.112 | 76,454,121 |
| 2024-11-21 | 4.550 | 4.580 | 4.510 | 4.570 | 4.271 | 55,052,766 |
| 2024-11-20 | 4.520 | 4.570 | 4.500 | 4.570 | 4.271 | 61,274,984 |
| 2024-11-19 | 4.580 | 4.620 | 4.450 | 4.540 | 4.243 | 97,297,463 |
| 2024-11-18 | 4.600 | 4.730 | 4.550 | 4.610 | 4.308 | 163,746,766 |
| 2024-11-15 | 4.510 | 4.570 | 4.480 | 4.480 | 4.187 | 61,336,023 |
| 2024-11-14 | 4.640 | 4.660 | 4.520 | 4.530 | 4.233 | 80,072,058 |
| 2024-11-13 | 4.590 | 4.670 | 4.570 | 4.660 | 4.355 | 68,477,532 |
| 2024-11-12 | 4.670 | 4.720 | 4.560 | 4.600 | 4.299 | 105,388,686 |
| 2024-11-11 | 4.760 | 4.770 | 4.620 | 4.680 | 4.374 | 117,556,452 |
| 2024-11-08 | 4.920 | 4.940 | 4.750 | 4.790 | 4.476 | 114,142,895 |
| 2024-11-07 | 4.680 | 4.900 | 4.650 | 4.850 | 4.532 | 174,547,259 |
| 2024-11-06 | 4.750 | 4.760 | 4.640 | 4.710 | 4.402 | 136,870,290 |
| 2024-11-05 | 4.630 | 4.750 | 4.610 | 4.750 | 4.439 | 111,861,331 |
| 2024-11-04 | 4.700 | 4.730 | 4.560 | 4.630 | 4.327 | 110,935,161 |
| 2024-11-01 | 4.680 | 4.830 | 4.650 | 4.680 | 4.374 | 197,772,368 |
| 2024-10-31 | 4.510 | 4.750 | 4.490 | 4.690 | 4.383 | 205,772,983 |
| 2024-10-30 | 4.530 | 4.640 | 4.490 | 4.520 | 4.224 | 119,305,130 |
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.