Hunan Valin Wire & Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.530 | 7.640 | 7.450 | 7.560 | 7.489 | 10,150,300 |
| 2024-07-26 | 7.290 | 7.510 | 7.240 | 7.500 | 7.429 | 11,744,800 |
| 2024-07-25 | 7.120 | 7.320 | 7.020 | 7.270 | 7.201 | 7,125,100 |
| 2024-07-24 | 7.120 | 7.370 | 7.090 | 7.180 | 7.112 | 7,273,447 |
| 2024-07-23 | 7.340 | 7.380 | 7.160 | 7.160 | 7.092 | 6,056,300 |
| 2024-07-22 | 7.360 | 7.390 | 7.250 | 7.330 | 7.261 | 5,198,943 |
| 2024-07-19 | 7.240 | 7.380 | 7.240 | 7.340 | 7.271 | 6,201,200 |
| 2024-07-18 | 7.230 | 7.330 | 7.090 | 7.300 | 7.231 | 10,791,747 |
| 2024-07-17 | 7.720 | 7.790 | 7.420 | 7.430 | 7.360 | 10,951,900 |
| 2024-07-16 | 7.720 | 7.790 | 7.600 | 7.710 | 7.637 | 10,720,200 |
| 2024-07-15 | 7.800 | 7.860 | 7.690 | 7.790 | 7.716 | 9,516,365 |
| 2024-07-12 | 8.120 | 8.130 | 7.870 | 7.880 | 7.806 | 17,036,565 |
| 2024-07-11 | 8.210 | 8.290 | 8.020 | 8.260 | 8.182 | 22,724,956 |
| 2024-07-10 | 7.990 | 8.640 | 7.920 | 8.200 | 8.122 | 31,667,916 |
| 2024-07-09 | 7.940 | 8.060 | 7.800 | 8.060 | 7.984 | 25,674,474 |
| 2024-07-08 | 8.050 | 8.280 | 7.820 | 8.100 | 8.023 | 39,221,461 |
| 2024-07-05 | 7.720 | 8.050 | 7.680 | 8.050 | 7.974 | 26,124,354 |
| 2024-07-04 | 7.430 | 7.480 | 7.210 | 7.320 | 7.251 | 14,070,800 |
| 2024-07-03 | 7.770 | 7.810 | 7.360 | 7.420 | 7.350 | 21,333,415 |
| 2024-07-02 | 7.450 | 8.320 | 7.450 | 7.880 | 7.806 | 35,913,913 |
| 2024-07-01 | 7.690 | 8.340 | 7.620 | 7.780 | 7.706 | 40,885,817 |
| 2024-06-28 | 7.010 | 7.580 | 6.920 | 7.580 | 7.508 | 13,854,411 |
| 2024-06-27 | 7.000 | 7.040 | 6.880 | 6.890 | 6.825 | 3,241,204 |
| 2024-06-26 | 6.790 | 7.040 | 6.730 | 7.010 | 6.944 | 4,621,707 |
| 2024-06-25 | 6.650 | 6.840 | 6.630 | 6.750 | 6.686 | 3,290,000 |
| 2024-06-24 | 6.960 | 6.960 | 6.640 | 6.650 | 6.587 | 5,430,300 |
| 2024-06-21 | 7.030 | 7.110 | 6.950 | 6.990 | 6.924 | 3,464,900 |
| 2024-06-20 | 7.220 | 7.260 | 7.050 | 7.050 | 6.983 | 4,818,300 |
| 2024-06-19 | 7.420 | 7.440 | 7.240 | 7.260 | 7.191 | 4,431,600 |
| 2024-06-18 | 7.220 | 7.390 | 7.200 | 7.380 | 7.310 | 5,022,700 |
| 2024-06-17 | 7.300 | 7.460 | 7.260 | 7.330 | 7.261 | 5,012,725 |
| 2024-06-14 | 7.170 | 7.490 | 7.150 | 7.370 | 7.300 | 6,279,125 |
| 2024-06-13 | 7.250 | 7.320 | 7.170 | 7.200 | 7.132 | 4,335,800 |
| 2024-06-12 | 7.100 | 7.310 | 7.090 | 7.300 | 7.181 | 5,092,900 |
| 2024-06-11 | 7.170 | 7.220 | 6.960 | 7.100 | 6.985 | 6,070,447 |
| 2024-06-07 | 7.170 | 7.420 | 7.100 | 7.220 | 7.103 | 7,495,917 |
| 2024-06-06 | 7.550 | 7.600 | 7.130 | 7.190 | 7.073 | 11,218,660 |
| 2024-06-05 | 8.040 | 8.050 | 7.500 | 7.500 | 7.378 | 13,558,100 |
| 2024-06-04 | 7.920 | 8.070 | 7.530 | 8.050 | 7.919 | 14,630,289 |
| 2024-06-03 | 8.400 | 8.420 | 8.000 | 8.100 | 7.968 | 19,034,016 |
| 2024-05-31 | 8.360 | 8.700 | 8.230 | 8.530 | 8.391 | 28,327,475 |
| 2024-05-30 | 8.120 | 8.660 | 8.050 | 8.480 | 8.342 | 26,541,795 |
| 2024-05-29 | 8.000 | 8.280 | 7.980 | 8.120 | 7.988 | 9,759,539 |
| 2024-05-28 | 8.080 | 8.180 | 7.980 | 8.060 | 7.929 | 10,066,447 |
| 2024-05-27 | 7.800 | 8.160 | 7.730 | 8.150 | 8.018 | 14,559,352 |
| 2024-05-24 | 7.750 | 7.950 | 7.750 | 7.800 | 7.673 | 4,816,580 |
| 2024-05-23 | 7.740 | 7.870 | 7.740 | 7.770 | 7.644 | 4,044,247 |
| 2024-05-22 | 7.890 | 7.990 | 7.870 | 7.920 | 7.791 | 3,166,500 |
| 2024-05-21 | 8.000 | 8.020 | 7.860 | 7.900 | 7.772 | 3,198,600 |
| 2024-05-20 | 7.970 | 8.040 | 7.930 | 8.010 | 7.880 | 4,426,900 |
| 2024-05-17 | 7.870 | 7.950 | 7.800 | 7.950 | 7.821 | 3,999,700 |
| 2024-05-16 | 7.860 | 7.940 | 7.800 | 7.840 | 7.713 | 4,230,800 |
| 2024-05-15 | 8.010 | 8.040 | 7.840 | 7.860 | 7.732 | 5,867,500 |
| 2024-05-14 | 7.940 | 8.090 | 7.910 | 7.990 | 7.860 | 7,014,500 |
| 2024-05-13 | 7.960 | 8.150 | 7.820 | 7.990 | 7.860 | 8,540,560 |
| 2024-05-10 | 7.920 | 8.080 | 7.820 | 8.000 | 7.870 | 7,992,300 |
| 2024-05-09 | 7.820 | 7.950 | 7.820 | 7.900 | 7.772 | 3,957,700 |
| 2024-05-08 | 7.970 | 7.970 | 7.790 | 7.810 | 7.683 | 3,958,500 |
| 2024-05-07 | 7.970 | 7.970 | 7.850 | 7.930 | 7.801 | 4,312,400 |
| 2024-05-06 | 7.890 | 7.940 | 7.840 | 7.920 | 7.791 | 4,941,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0650 CNY |
| 2025-05-30 | 0.0620 CNY |
| 2024-06-13 | 0.0500 CNY |
| 2023-06-28 | 0.0500 CNY |
| 2022-07-07 | 0.0300 CNY |
| 2021-10-13 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.