Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10.300	10.680	10.010	10.030	9.867	19,214,206
2023-08-01	9.690	9.980	9.630	9.980	9.818	13,516,714
2023-07-31	9.560	9.710	9.560	9.690	9.533	5,319,862
2023-07-28	9.630	9.660	9.510	9.620	9.464	5,486,833
2023-07-27	9.470	9.950	9.440	9.650	9.493	8,537,461
2023-07-26	9.470	9.520	9.420	9.460	9.306	1,330,454
2023-07-25	9.380	9.480	9.380	9.480	9.326	2,003,103
2023-07-24	9.350	9.390	9.310	9.370	9.218	1,270,900
2023-07-21	9.470	9.490	9.330	9.350	9.198	2,165,311
2023-07-20	9.550	9.600	9.450	9.460	9.306	1,982,108
2023-07-19	9.610	9.650	9.510	9.550	9.395	2,223,554
2023-07-18	9.610	9.660	9.510	9.610	9.454	3,455,694
2023-07-17	9.550	9.740	9.530	9.660	9.503	5,530,686
2023-07-14	9.480	9.540	9.410	9.420	9.267	2,341,500
2023-07-13	9.460	9.540	9.460	9.510	9.356	1,770,628
2023-07-12	9.500	9.540	9.450	9.460	9.306	1,951,300
2023-07-11	9.440	9.520	9.420	9.520	9.365	1,784,003
2023-07-10	9.440	9.460	9.400	9.440	9.287	1,383,700
2023-07-07	9.480	9.480	9.320	9.380	9.228	1,729,000
2023-07-06	9.500	9.530	9.420	9.450	9.297	1,646,054
2023-07-05	9.500	9.560	9.430	9.450	9.297	2,052,200
2023-07-04	9.540	9.590	9.490	9.510	9.356	1,797,700
2023-07-03	9.470	9.570	9.460	9.520	9.365	2,139,062
2023-06-30	9.510	9.530	9.430	9.480	9.326	2,163,608
2023-06-29	9.400	9.480	9.370	9.480	9.326	2,504,591
2023-06-28	9.330	9.410	9.270	9.400	9.247	1,876,000
2023-06-27	9.250	9.430	9.250	9.420	9.218	2,273,120
2023-06-26	9.260	9.340	9.230	9.270	9.071	1,766,780
2023-06-21	9.330	9.420	9.280	9.280	9.081	2,299,241
2023-06-20	9.430	9.470	9.310	9.320	9.120	2,552,200
2023-06-19	9.350	9.480	9.320	9.430	9.228	3,330,891
2023-06-16	9.640	9.690	9.550	9.570	9.365	3,260,900
2023-06-15	9.430	9.750	9.430	9.640	9.433	4,907,334
2023-06-14	9.520	9.570	9.430	9.500	9.296	2,512,600
2023-06-13	9.400	9.700	9.400	9.520	9.316	3,141,758
2023-06-12	9.350	9.470	9.270	9.440	9.237	2,301,500
2023-06-09	9.280	9.370	9.230	9.360	9.159	1,691,095
2023-06-08	9.300	9.390	9.250	9.280	9.081	1,906,700
2023-06-07	9.340	9.410	9.300	9.360	9.159	1,708,341
2023-06-06	9.560	9.560	9.340	9.340	9.140	3,287,300
2023-06-05	9.500	9.560	9.460	9.550	9.345	2,118,993
2023-06-02	9.460	9.520	9.410	9.500	9.296	2,149,600
2023-06-01	9.530	9.550	9.400	9.420	9.218	2,900,100
2023-05-31	9.530	9.580	9.480	9.520	9.316	2,960,058
2023-05-30	9.530	9.610	9.420	9.550	9.345	2,763,744
2023-05-29	9.810	9.850	9.400	9.490	9.286	7,287,041
2023-05-26	10.040	10.080	9.740	9.860	9.648	7,161,800
2023-05-25	9.800	10.400	9.760	10.110	9.893	10,498,467
2023-05-24	9.810	9.950	9.750	9.800	9.590	2,667,039
2023-05-23	9.990	10.020	9.790	9.810	9.599	3,700,036
2023-05-22	9.920	10.110	9.850	10.040	9.825	4,745,200
2023-05-19	9.900	9.900	9.780	9.820	9.609	2,736,900
2023-05-18	10.130	10.150	9.910	9.930	9.717	3,804,805
2023-05-17	9.890	10.240	9.870	10.100	9.883	6,259,192
2023-05-16	9.690	10.280	9.630	10.000	9.785	8,045,587
2023-05-15	9.510	9.690	9.500	9.690	9.482	2,381,900
2023-05-12	9.540	9.620	9.510	9.510	9.306	1,405,800
2023-05-11	9.510	9.630	9.470	9.580	9.374	1,488,854
2023-05-10	9.520	9.600	9.430	9.550	9.345	1,399,200
2023-05-09	9.660	9.660	9.460	9.470	9.267	2,023,000

← NewerPage 14 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.