Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9.140	9.150	8.960	8.960	8.815	2,950,000
2023-11-01	9.010	9.150	9.010	9.100	8.952	2,286,900
2023-10-31	9.070	9.120	9.000	9.060	8.913	2,303,800
2023-10-30	9.180	9.180	9.010	9.070	8.923	3,131,200
2023-10-27	8.860	9.060	8.800	9.050	8.903	4,692,908
2023-10-26	8.740	8.840	8.610	8.810	8.667	2,176,400
2023-10-25	8.690	8.800	8.650	8.740	8.598	2,612,800
2023-10-24	8.450	8.660	8.350	8.640	8.500	2,858,208
2023-10-23	8.690	8.720	8.310	8.360	8.224	3,413,000
2023-10-20	8.710	8.860	8.620	8.750	8.608	2,078,816
2023-10-19	8.900	8.950	8.700	8.720	8.578	2,504,702
2023-10-18	9.100	9.100	8.880	8.890	8.746	1,869,700
2023-10-17	9.200	9.200	9.030	9.090	8.942	1,560,200
2023-10-16	9.130	9.170	9.080	9.110	8.962	1,930,692
2023-10-13	9.190	9.190	9.120	9.130	8.982	1,523,016
2023-10-12	9.180	9.200	9.120	9.190	9.041	1,766,000
2023-10-11	9.090	9.160	9.090	9.140	8.992	1,377,300
2023-10-10	9.120	9.140	9.080	9.130	8.982	1,289,300
2023-10-09	9.120	9.150	9.060	9.080	8.933	1,731,554
2023-09-28	9.050	9.110	9.050	9.110	8.962	1,160,900
2023-09-27	9.020	9.120	9.000	9.050	8.903	1,015,200
2023-09-26	9.040	9.130	9.030	9.040	8.893	1,083,200
2023-09-25	9.050	9.120	9.020	9.070	8.923	987,700
2023-09-22	8.890	9.070	8.880	9.050	8.903	1,390,008
2023-09-21	8.970	9.000	8.920	8.930	8.785	924,631
2023-09-20	9.020	9.050	8.970	8.970	8.824	923,800
2023-09-19	9.110	9.120	9.020	9.020	8.874	1,169,500
2023-09-18	9.050	9.130	9.000	9.110	8.962	1,339,908
2023-09-15	9.120	9.160	9.070	9.080	8.933	1,157,800
2023-09-14	9.160	9.160	9.070	9.100	8.952	1,139,700
2023-09-13	9.300	9.300	9.100	9.130	8.982	2,002,400
2023-09-12	9.190	9.310	9.170	9.250	9.100	2,332,050
2023-09-11	9.150	9.200	9.110	9.190	9.041	2,095,000
2023-09-08	9.050	9.170	8.960	9.150	9.001	2,213,254
2023-09-07	9.120	9.160	9.040	9.040	8.893	1,941,978
2023-09-06	9.160	9.190	9.100	9.170	9.021	2,287,424
2023-09-05	9.180	9.200	9.120	9.170	9.021	1,621,254
2023-09-04	9.100	9.150	9.080	9.150	9.001	1,942,800
2023-09-01	9.160	9.210	9.080	9.090	8.942	1,129,354
2023-08-31	9.120	9.140	9.040	9.130	8.982	1,413,224
2023-08-30	9.070	9.120	9.040	9.120	8.972	2,122,900
2023-08-29	8.910	9.070	8.880	9.040	8.893	2,226,900
2023-08-28	9.200	9.270	8.880	8.940	8.795	3,269,000
2023-08-25	9.140	9.170	8.840	8.860	8.716	2,699,800
2023-08-24	9.180	9.260	9.100	9.150	9.001	1,474,500
2023-08-23	9.300	9.350	9.170	9.180	9.031	1,342,800
2023-08-22	9.330	9.370	9.120	9.300	9.149	2,485,496
2023-08-21	9.310	9.440	9.290	9.310	9.159	1,522,400
2023-08-18	9.390	9.440	9.330	9.330	9.178	1,815,400
2023-08-17	9.300	9.430	9.280	9.390	9.238	1,726,850
2023-08-16	9.440	9.450	9.310	9.340	9.188	2,352,500
2023-08-15	9.440	9.500	9.390	9.450	9.297	1,663,500
2023-08-14	9.360	9.480	9.360	9.450	9.297	1,929,700
2023-08-11	9.650	9.710	9.400	9.430	9.277	3,930,200
2023-08-10	9.660	9.740	9.640	9.680	9.523	2,207,196
2023-08-09	9.650	9.750	9.620	9.670	9.513	2,370,354
2023-08-08	9.790	9.850	9.660	9.690	9.533	4,787,033
2023-08-07	9.590	9.950	9.590	9.920	9.759	8,048,950
2023-08-04	9.830	9.850	9.620	9.740	9.582	7,343,764
2023-08-03	9.850	9.990	9.730	9.740	9.582	10,884,633

← NewerPage 13 of 21 · 1,212 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.