Hunan Valin Wire & Cable Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.910 | 7.920 | 7.710 | 7.770 | 7.644 | 5,170,400 |
| 2024-04-29 | 7.800 | 7.900 | 7.640 | 7.890 | 7.762 | 5,628,700 |
| 2024-04-26 | 7.510 | 7.770 | 7.510 | 7.760 | 7.634 | 4,333,300 |
| 2024-04-25 | 7.520 | 7.600 | 7.460 | 7.560 | 7.437 | 2,576,900 |
| 2024-04-24 | 7.450 | 7.550 | 7.400 | 7.520 | 7.398 | 2,837,700 |
| 2024-04-23 | 7.330 | 7.480 | 7.310 | 7.430 | 7.309 | 2,974,900 |
| 2024-04-22 | 7.250 | 7.400 | 7.140 | 7.310 | 7.191 | 2,929,300 |
| 2024-04-19 | 7.370 | 7.490 | 7.310 | 7.320 | 7.201 | 3,319,500 |
| 2024-04-18 | 7.380 | 7.530 | 7.300 | 7.400 | 7.280 | 4,028,400 |
| 2024-04-17 | 6.990 | 7.380 | 6.990 | 7.380 | 7.260 | 6,680,300 |
| 2024-04-16 | 7.490 | 7.490 | 6.920 | 6.930 | 6.817 | 7,835,800 |
| 2024-04-15 | 7.750 | 7.780 | 7.390 | 7.490 | 7.368 | 6,422,800 |
| 2024-04-12 | 7.800 | 7.910 | 7.730 | 7.750 | 7.624 | 2,883,300 |
| 2024-04-11 | 7.710 | 7.940 | 7.670 | 7.830 | 7.703 | 3,708,700 |
| 2024-04-10 | 7.890 | 7.940 | 7.680 | 7.750 | 7.624 | 3,488,500 |
| 2024-04-09 | 7.820 | 7.950 | 7.820 | 7.940 | 7.811 | 3,078,700 |
| 2024-04-08 | 8.030 | 8.030 | 7.810 | 7.820 | 7.693 | 4,233,558 |
| 2024-04-03 | 8.110 | 8.110 | 7.950 | 8.030 | 7.900 | 3,988,500 |
| 2024-04-02 | 8.180 | 8.200 | 8.020 | 8.110 | 7.978 | 4,253,800 |
| 2024-04-01 | 8.020 | 8.140 | 8.000 | 8.110 | 7.978 | 5,103,000 |
| 2024-03-29 | 7.790 | 8.040 | 7.780 | 8.040 | 7.909 | 2,764,404 |
| 2024-03-28 | 7.710 | 7.930 | 7.710 | 7.870 | 7.742 | 5,061,054 |
| 2024-03-27 | 8.100 | 8.120 | 7.760 | 7.780 | 7.654 | 5,780,416 |
| 2024-03-26 | 8.050 | 8.140 | 7.900 | 8.130 | 7.998 | 6,711,400 |
| 2024-03-25 | 8.210 | 8.360 | 8.040 | 8.050 | 7.919 | 8,317,500 |
| 2024-03-22 | 8.470 | 8.530 | 8.330 | 8.330 | 8.195 | 8,810,400 |
| 2024-03-21 | 8.400 | 8.630 | 8.270 | 8.540 | 8.401 | 15,799,280 |
| 2024-03-20 | 8.360 | 8.430 | 8.330 | 8.420 | 8.283 | 7,422,000 |
| 2024-03-19 | 8.420 | 8.460 | 8.350 | 8.360 | 8.224 | 9,592,937 |
| 2024-03-18 | 8.330 | 8.500 | 8.300 | 8.500 | 8.362 | 12,117,996 |
| 2024-03-15 | 8.250 | 8.350 | 8.220 | 8.340 | 8.205 | 9,344,700 |
| 2024-03-14 | 8.400 | 8.460 | 8.220 | 8.350 | 8.214 | 15,055,700 |
| 2024-03-13 | 8.660 | 8.700 | 8.400 | 8.410 | 8.273 | 23,310,400 |
| 2024-03-12 | 8.910 | 9.200 | 8.620 | 8.720 | 8.578 | 36,691,747 |
| 2024-03-11 | 10.160 | 10.160 | 9.060 | 9.070 | 8.923 | 53,760,054 |
| 2024-03-08 | 8.690 | 9.240 | 8.610 | 9.240 | 9.090 | 19,369,928 |
| 2024-03-07 | 7.650 | 8.400 | 7.620 | 8.400 | 8.264 | 16,696,020 |
| 2024-03-06 | 7.430 | 7.680 | 7.410 | 7.640 | 7.516 | 5,255,900 |
| 2024-03-05 | 7.630 | 7.650 | 7.400 | 7.430 | 7.309 | 5,299,300 |
| 2024-03-04 | 7.650 | 7.740 | 7.540 | 7.670 | 7.545 | 5,414,600 |
| 2024-03-01 | 7.610 | 7.750 | 7.530 | 7.640 | 7.516 | 7,263,854 |
| 2024-02-29 | 7.420 | 7.660 | 7.320 | 7.630 | 7.506 | 7,444,442 |
| 2024-02-28 | 7.850 | 8.180 | 7.360 | 7.400 | 7.280 | 13,526,400 |
| 2024-02-27 | 7.750 | 7.920 | 7.640 | 7.920 | 7.791 | 7,497,300 |
| 2024-02-26 | 7.640 | 7.940 | 7.600 | 7.820 | 7.693 | 10,412,300 |
| 2024-02-23 | 7.400 | 7.600 | 7.350 | 7.600 | 7.477 | 7,651,567 |
| 2024-02-22 | 7.220 | 7.430 | 7.200 | 7.400 | 7.280 | 7,051,834 |
| 2024-02-21 | 7.140 | 7.480 | 7.110 | 7.270 | 7.152 | 9,081,940 |
| 2024-02-20 | 7.130 | 7.260 | 6.910 | 7.230 | 7.113 | 6,417,898 |
| 2024-02-19 | 7.080 | 7.310 | 7.080 | 7.170 | 7.054 | 7,556,071 |
| 2024-02-08 | 6.800 | 7.060 | 6.660 | 7.050 | 6.936 | 8,735,534 |
| 2024-02-07 | 6.880 | 7.080 | 6.600 | 6.620 | 6.513 | 8,713,300 |
| 2024-02-06 | 6.350 | 7.310 | 6.280 | 6.880 | 6.768 | 11,485,420 |
| 2024-02-05 | 7.410 | 7.520 | 6.910 | 6.910 | 6.798 | 14,215,421 |
| 2024-02-02 | 7.340 | 7.920 | 7.330 | 7.680 | 7.555 | 21,225,321 |
| 2024-02-01 | 7.600 | 7.800 | 7.170 | 7.200 | 7.083 | 13,625,913 |
| 2024-01-31 | 8.170 | 8.420 | 7.940 | 7.940 | 7.811 | 15,593,462 |
| 2024-01-30 | 9.640 | 9.660 | 8.820 | 8.820 | 8.677 | 21,784,789 |
| 2024-01-29 | 9.680 | 9.970 | 9.420 | 9.800 | 9.641 | 25,298,362 |
| 2024-01-26 | 9.650 | 9.780 | 9.510 | 9.600 | 9.444 | 16,210,700 |
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.