Hunan Valin Wire & Cable Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	9.650	9.880	9.400	9.840	9.680	27,269,681
2024-01-24	9.310	9.990	9.240	9.700	9.542	22,959,042
2024-01-23	9.160	9.450	8.650	9.270	9.119	20,571,387
2024-01-22	9.590	9.870	9.010	9.430	9.277	29,387,662
2024-01-19	9.350	10.290	9.320	9.720	9.562	36,244,281
2024-01-18	9.200	9.390	9.010	9.350	9.198	19,726,330
2024-01-17	9.320	9.800	9.300	9.590	9.434	19,089,382
2024-01-16	9.140	9.700	9.070	9.400	9.247	14,256,200
2024-01-15	9.130	9.130	9.130	9.130	8.982	0
2024-01-12	9.140	9.310	9.090	9.130	8.982	4,672,654
2024-01-11	9.030	9.150	8.920	9.130	8.982	3,651,454
2024-01-10	9.060	9.140	8.930	9.010	8.864	3,799,478
2024-01-09	9.120	9.230	9.000	9.090	8.942	4,092,354
2024-01-08	9.180	9.240	9.080	9.120	8.972	4,921,200
2024-01-05	9.450	9.460	9.130	9.190	9.041	5,894,749
2024-01-04	9.450	9.480	9.280	9.360	9.208	8,079,600
2024-01-03	9.360	9.540	9.340	9.510	9.356	9,662,641
2024-01-02	9.280	9.450	9.240	9.410	9.257	8,573,200
2023-12-29	8.970	9.380	8.950	9.290	9.139	13,016,200
2023-12-28	8.550	9.000	8.500	8.950	8.805	10,543,564
2023-12-27	8.440	8.550	8.380	8.550	8.411	3,165,400
2023-12-26	8.640	8.640	8.420	8.440	8.303	4,794,300
2023-12-25	8.700	8.770	8.590	8.620	8.480	4,621,400
2023-12-22	8.920	9.030	8.700	8.710	8.569	8,508,600
2023-12-21	8.810	8.980	8.510	8.980	8.834	9,113,262
2023-12-20	8.930	9.090	8.850	8.950	8.805	11,893,662
2023-12-19	9.270	9.340	8.850	8.940	8.795	17,064,908
2023-12-18	9.520	9.580	9.220	9.240	9.090	20,782,199
2023-12-15	9.860	9.860	9.470	9.500	9.346	31,879,574
2023-12-14	9.160	10.020	9.120	10.020	9.857	34,667,409
2023-12-13	9.010	9.270	8.920	9.110	8.962	2,953,800
2023-12-12	9.030	9.060	8.970	9.040	8.893	1,806,300
2023-12-11	8.840	9.040	8.820	9.040	8.893	2,933,400
2023-12-08	9.050	9.140	8.890	8.890	8.746	2,786,000
2023-12-07	9.120	9.220	9.030	9.040	8.893	2,058,800
2023-12-06	9.040	9.150	9.000	9.110	8.962	2,444,254
2023-12-05	9.150	9.180	9.040	9.040	8.893	2,074,500
2023-12-04	9.160	9.270	9.130	9.200	9.051	2,425,500
2023-12-01	9.140	9.210	9.080	9.150	9.001	2,322,800
2023-11-30	9.340	9.340	9.080	9.150	9.001	3,124,800
2023-11-29	9.220	9.270	9.180	9.220	9.070	1,999,900
2023-11-28	9.190	9.250	9.150	9.240	9.090	2,206,992
2023-11-27	9.100	9.250	9.010	9.220	9.070	2,991,500
2023-11-24	9.240	9.240	9.050	9.050	8.903	2,213,800
2023-11-23	9.160	9.210	9.110	9.210	9.060	2,332,200
2023-11-22	9.220	9.290	9.120	9.130	8.982	2,215,700
2023-11-21	9.280	9.330	9.220	9.220	9.070	1,927,200
2023-11-20	9.290	9.320	9.240	9.300	9.149	2,232,400
2023-11-17	9.220	9.300	9.170	9.270	9.119	2,210,400
2023-11-16	9.300	9.310	9.210	9.220	9.070	1,799,045
2023-11-15	9.330	9.340	9.250	9.280	9.129	2,004,600
2023-11-14	9.270	9.310	9.220	9.290	9.139	2,254,633
2023-11-13	9.120	9.290	9.120	9.280	9.129	3,686,708
2023-11-10	9.170	9.200	9.100	9.130	8.982	1,922,500
2023-11-09	9.240	9.280	9.150	9.170	9.021	2,540,600
2023-11-08	9.120	9.290	9.120	9.240	9.090	2,637,000
2023-11-07	9.220	9.280	9.200	9.260	9.110	2,420,408
2023-11-06	9.120	9.230	9.120	9.210	9.060	2,729,400
2023-11-03	9.000	9.150	8.980	9.120	8.972	2,759,300
2023-11-02	9.140	9.150	8.960	8.960	8.815	2,950,000

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.