Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	9.610	9.690	9.560	9.660	9.453	1,891,021
2023-05-05	9.570	9.600	9.430	9.570	9.365	1,760,946
2023-05-04	9.450	9.670	9.420	9.610	9.404	1,672,446
2023-04-28	9.380	9.580	9.380	9.570	9.365	1,915,554
2023-04-27	9.390	9.450	9.310	9.340	9.140	1,629,000
2023-04-26	9.250	9.520	9.230	9.420	9.218	2,147,200
2023-04-25	9.600	9.600	9.240	9.320	9.120	2,493,187
2023-04-24	9.630	9.710	9.440	9.530	9.325	1,930,187
2023-04-21	9.920	9.940	9.620	9.620	9.414	2,565,824
2023-04-20	9.810	9.920	9.610	9.920	9.707	3,546,624
2023-04-19	10.020	10.030	9.810	9.830	9.619	3,166,611
2023-04-18	10.020	10.050	9.930	10.030	9.815	2,221,191
2023-04-17	10.090	10.090	10.000	10.050	9.834	1,775,500
2023-04-14	9.980	10.060	9.980	10.030	9.815	1,672,300
2023-04-13	10.020	10.110	10.000	10.010	9.795	2,190,800
2023-04-12	10.010	10.030	9.930	10.020	9.805	2,162,100
2023-04-11	10.000	10.000	9.910	9.970	9.756	2,314,345
2023-04-10	10.090	10.150	10.000	10.030	9.815	2,536,054
2023-04-07	10.200	10.200	10.070	10.100	9.883	2,320,500
2023-04-06	10.240	10.280	10.060	10.110	9.893	3,075,974
2023-04-04	10.290	10.290	10.200	10.230	10.010	2,555,510
2023-04-03	10.220	10.220	10.150	10.200	9.981	2,308,254
2023-03-31	10.170	10.200	10.120	10.180	9.962	1,801,100
2023-03-30	10.100	10.140	9.980	10.120	9.903	2,581,525
2023-03-29	10.290	10.330	10.050	10.070	9.854	5,533,754
2023-03-28	10.490	10.540	10.260	10.290	10.069	5,175,091
2023-03-27	10.500	10.550	10.410	10.550	10.324	3,574,846
2023-03-24	10.600	10.600	10.450	10.470	10.245	4,254,494
2023-03-23	10.470	10.560	10.420	10.550	10.324	4,283,447
2023-03-22	10.690	10.770	10.510	10.510	10.284	7,772,625
2023-03-21	10.590	10.740	10.530	10.730	10.500	4,911,546
2023-03-20	10.830	10.830	10.510	10.610	10.382	6,915,900
2023-03-17	11.020	11.120	10.820	10.830	10.598	11,358,600
2023-03-16	10.820	10.980	10.730	10.970	10.735	11,633,700
2023-03-15	10.660	10.970	10.510	10.920	10.686	11,043,596
2023-03-14	10.710	10.730	10.460	10.670	10.441	6,216,381
2023-03-13	10.710	10.910	10.620	10.790	10.558	7,864,800
2023-03-10	10.350	10.800	10.310	10.770	10.539	11,532,345
2023-03-09	10.430	10.800	10.430	10.480	10.255	5,448,300
2023-03-08	10.280	10.460	10.250	10.420	10.196	5,438,860
2023-03-07	10.680	11.030	10.510	10.570	10.343	10,342,255
2023-03-06	10.290	10.850	10.290	10.780	10.549	13,311,977
2023-03-03	10.380	10.400	10.250	10.290	10.069	3,561,700
2023-03-02	10.490	10.560	10.360	10.380	10.157	3,963,500
2023-03-01	10.450	10.490	10.350	10.490	10.265	3,394,800
2023-02-28	10.410	10.450	10.340	10.440	10.216	2,680,500
2023-02-27	10.390	10.560	10.270	10.340	10.118	5,060,300
2023-02-24	10.470	10.500	10.360	10.490	10.265	3,832,870
2023-02-23	10.600	10.640	10.390	10.430	10.206	7,165,217
2023-02-22	10.800	10.840	10.570	10.590	10.363	8,280,739
2023-02-21	10.870	11.050	10.770	10.790	10.558	8,817,548
2023-02-20	10.840	10.920	10.630	10.890	10.656	4,782,094
2023-02-17	10.820	10.990	10.690	10.770	10.539	6,137,453
2023-02-16	11.370	11.420	10.800	10.880	10.647	13,930,600
2023-02-15	11.340	11.650	11.280	11.480	11.234	12,855,938
2023-02-14	11.140	12.180	11.050	11.330	11.087	16,194,204
2023-02-13	11.040	11.200	10.960	11.130	10.891	6,775,900
2023-02-10	11.030	11.140	10.900	11.030	10.793	8,357,172
2023-02-09	10.600	11.350	10.560	11.140	10.901	17,119,345
2023-02-08	10.890	10.960	10.660	10.680	10.451	6,700,900

← NewerPage 15 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.