Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 4.530 | 4.640 | 4.490 | 4.520 | 4.224 | 119,305,130 |
| 2024-10-29 | 4.690 | 4.730 | 4.550 | 4.580 | 4.280 | 196,071,559 |
| 2024-10-28 | 4.460 | 4.740 | 4.410 | 4.730 | 4.420 | 369,032,215 |
| 2024-10-25 | 4.210 | 4.340 | 4.200 | 4.310 | 4.028 | 114,499,899 |
| 2024-10-24 | 4.260 | 4.300 | 4.190 | 4.210 | 3.934 | 89,249,073 |
| 2024-10-23 | 4.240 | 4.310 | 4.230 | 4.280 | 4.000 | 100,622,862 |
| 2024-10-22 | 4.250 | 4.270 | 4.200 | 4.250 | 3.972 | 88,553,584 |
| 2024-10-21 | 4.350 | 4.350 | 4.240 | 4.260 | 3.981 | 124,180,720 |
| 2024-10-18 | 4.280 | 4.390 | 4.180 | 4.320 | 4.037 | 160,080,309 |
| 2024-10-17 | 4.430 | 4.440 | 4.300 | 4.300 | 4.018 | 92,300,690 |
| 2024-10-16 | 4.290 | 4.460 | 4.260 | 4.410 | 4.121 | 123,130,472 |
| 2024-10-15 | 4.400 | 4.450 | 4.310 | 4.320 | 4.037 | 105,768,171 |
| 2024-10-14 | 4.410 | 4.550 | 4.390 | 4.420 | 4.131 | 178,028,811 |
| 2024-10-11 | 4.470 | 4.550 | 4.280 | 4.330 | 4.046 | 164,470,221 |
| 2024-10-10 | 4.310 | 4.690 | 4.280 | 4.450 | 4.159 | 228,890,106 |
| 2024-10-09 | 4.640 | 4.650 | 4.280 | 4.310 | 4.028 | 240,248,939 |
| 2024-10-08 | 5.160 | 5.170 | 4.480 | 4.760 | 4.448 | 438,476,193 |
| 2024-09-30 | 4.550 | 4.710 | 4.500 | 4.700 | 4.392 | 305,848,076 |
| 2024-09-27 | 4.400 | 4.440 | 4.150 | 4.280 | 4.000 | 291,855,459 |
| 2024-09-26 | 3.880 | 4.270 | 3.870 | 4.230 | 3.953 | 348,278,436 |
| 2024-09-25 | 4.080 | 4.080 | 3.880 | 3.890 | 3.635 | 266,712,090 |
| 2024-09-24 | 3.480 | 3.710 | 3.470 | 3.710 | 3.467 | 145,408,736 |
| 2024-09-23 | 3.400 | 3.480 | 3.390 | 3.460 | 3.233 | 56,559,313 |
| 2024-09-20 | 3.470 | 3.470 | 3.390 | 3.420 | 3.196 | 62,601,180 |
| 2024-09-19 | 3.420 | 3.510 | 3.400 | 3.460 | 3.233 | 80,458,870 |
| 2024-09-18 | 3.400 | 3.420 | 3.320 | 3.400 | 3.177 | 51,444,198 |
| 2024-09-13 | 3.390 | 3.460 | 3.370 | 3.400 | 3.177 | 68,835,389 |
| 2024-09-12 | 3.380 | 3.420 | 3.320 | 3.400 | 3.177 | 97,764,929 |
| 2024-09-11 | 3.460 | 3.460 | 3.370 | 3.390 | 3.168 | 65,839,923 |
| 2024-09-10 | 3.550 | 3.570 | 3.430 | 3.480 | 3.252 | 71,667,698 |
| 2024-09-09 | 3.620 | 3.620 | 3.510 | 3.550 | 3.318 | 74,166,325 |
| 2024-09-06 | 3.750 | 3.770 | 3.630 | 3.640 | 3.402 | 63,362,801 |
| 2024-09-05 | 3.730 | 3.800 | 3.720 | 3.750 | 3.504 | 33,971,540 |
| 2024-09-04 | 3.760 | 3.780 | 3.720 | 3.730 | 3.486 | 40,028,920 |
| 2024-09-03 | 3.850 | 3.860 | 3.760 | 3.790 | 3.542 | 65,222,605 |
| 2024-09-02 | 3.970 | 3.970 | 3.850 | 3.850 | 3.598 | 66,984,008 |
| 2024-08-30 | 3.930 | 4.030 | 3.890 | 3.980 | 3.719 | 78,723,327 |
| 2024-08-29 | 4.010 | 4.010 | 3.860 | 3.950 | 3.691 | 54,703,616 |
| 2024-08-28 | 4.010 | 4.020 | 3.960 | 3.980 | 3.719 | 24,110,880 |
| 2024-08-27 | 4.050 | 4.060 | 3.980 | 4.000 | 3.738 | 24,954,020 |
| 2024-08-26 | 4.030 | 4.070 | 4.020 | 4.040 | 3.775 | 33,419,679 |
| 2024-08-23 | 3.990 | 4.030 | 3.980 | 4.020 | 3.757 | 42,400,776 |
| 2024-08-22 | 4.130 | 4.140 | 3.940 | 3.990 | 3.729 | 79,791,981 |
| 2024-08-21 | 4.220 | 4.220 | 4.090 | 4.140 | 3.869 | 57,052,173 |
| 2024-08-20 | 4.340 | 4.350 | 4.200 | 4.230 | 3.953 | 40,466,085 |
| 2024-08-19 | 4.350 | 4.390 | 4.330 | 4.330 | 4.046 | 33,386,403 |
| 2024-08-16 | 4.380 | 4.390 | 4.320 | 4.360 | 4.074 | 35,073,309 |
| 2024-08-15 | 4.350 | 4.410 | 4.320 | 4.380 | 4.093 | 34,581,191 |
| 2024-08-14 | 4.450 | 4.460 | 4.350 | 4.360 | 4.074 | 51,945,964 |
| 2024-08-13 | 4.430 | 4.460 | 4.410 | 4.450 | 4.159 | 41,528,396 |
| 2024-08-12 | 4.470 | 4.480 | 4.360 | 4.420 | 4.131 | 48,494,241 |
| 2024-08-09 | 4.520 | 4.560 | 4.480 | 4.480 | 4.187 | 29,726,390 |
| 2024-08-08 | 4.520 | 4.540 | 4.490 | 4.510 | 4.215 | 27,252,240 |
| 2024-08-07 | 4.600 | 4.610 | 4.490 | 4.520 | 4.224 | 47,717,896 |
| 2024-08-06 | 4.590 | 4.650 | 4.590 | 4.610 | 4.308 | 35,981,594 |
| 2024-08-05 | 4.600 | 4.650 | 4.570 | 4.580 | 4.280 | 45,662,742 |
| 2024-08-02 | 4.580 | 4.640 | 4.550 | 4.590 | 4.289 | 34,229,025 |
| 2024-08-01 | 4.660 | 4.680 | 4.570 | 4.610 | 4.308 | 44,057,754 |
| 2024-07-31 | 4.610 | 4.670 | 4.570 | 4.650 | 4.345 | 52,607,687 |
| 2024-07-30 | 4.480 | 4.680 | 4.450 | 4.600 | 4.299 | 99,586,311 |
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.