Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	10.480	10.860	10.420	10.860	10.627	10,552,516
2023-02-06	10.570	10.620	10.470	10.540	10.314	5,606,600
2023-02-03	10.550	10.550	10.270	10.420	10.196	4,835,300
2023-02-02	10.520	10.560	10.450	10.510	10.284	4,360,291
2023-02-01	10.470	10.640	10.400	10.550	10.324	7,274,772
2023-01-31	10.430	10.490	10.320	10.450	10.226	3,915,329
2023-01-30	10.350	10.520	10.270	10.440	10.216	7,110,684
2023-01-20	10.260	10.260	10.180	10.230	10.010	3,469,700
2023-01-19	10.250	10.290	10.120	10.190	9.971	3,547,700
2023-01-18	10.300	10.430	10.200	10.330	10.108	4,699,184
2023-01-17	10.180	10.560	10.110	10.320	10.099	7,933,700
2023-01-16	10.180	10.300	10.020	10.270	10.050	10,777,924
2023-01-13	9.740	10.700	9.700	10.340	10.118	15,680,730
2023-01-12	9.650	9.830	9.650	9.730	9.521	1,812,500
2023-01-11	9.930	9.950	9.640	9.650	9.443	2,872,200
2023-01-10	9.940	10.090	9.860	9.870	9.658	2,675,100
2023-01-09	10.040	10.160	9.990	10.020	9.805	3,384,853
2023-01-06	9.950	10.410	9.870	10.050	9.834	6,656,298
2023-01-05	9.980	9.980	9.820	9.910	9.697	1,818,579
2023-01-04	10.040	10.040	9.800	9.860	9.648	1,978,200
2023-01-03	9.730	9.930	9.700	9.890	9.678	2,310,164
2022-12-30	9.850	10.090	9.770	9.790	9.580	3,609,019
2022-12-29	9.500	10.400	9.360	9.970	9.756	5,460,900
2022-12-28	9.560	9.560	9.410	9.500	9.296	1,436,900
2022-12-27	9.560	9.660	9.400	9.550	9.345	1,728,290
2022-12-26	9.250	9.590	9.250	9.540	9.335	1,758,400
2022-12-23	9.290	9.380	9.200	9.260	9.061	1,361,300
2022-12-22	9.490	9.580	9.260	9.290	9.091	2,274,500
2022-12-21	9.640	9.640	9.450	9.490	9.286	1,714,022
2022-12-20	9.450	9.720	9.410	9.640	9.433	2,458,554
2022-12-19	9.890	9.960	9.460	9.480	9.277	4,856,434
2022-12-16	9.940	10.020	9.880	9.890	9.678	2,167,724
2022-12-15	9.920	10.050	9.900	10.040	9.825	2,060,069
2022-12-14	10.180	10.200	9.910	9.950	9.736	3,630,600
2022-12-13	10.200	10.200	10.100	10.130	9.913	1,720,200
2022-12-12	10.290	10.290	10.110	10.140	9.922	2,229,754
2022-12-09	10.240	10.280	10.150	10.270	10.050	2,687,409
2022-12-08	10.380	10.380	10.210	10.240	10.020	3,365,600
2022-12-07	10.390	10.500	10.270	10.390	10.167	3,102,500
2022-12-06	10.610	10.610	10.400	10.450	10.226	4,507,800
2022-12-05	10.550	10.630	10.440	10.590	10.363	4,602,208
2022-12-02	10.420	10.580	10.370	10.500	10.275	4,068,100
2022-12-01	10.530	10.540	10.390	10.450	10.226	5,294,419
2022-11-30	10.400	10.530	10.260	10.450	10.226	6,382,830
2022-11-29	10.140	10.370	10.140	10.370	10.147	5,262,457
2022-11-28	10.280	10.310	10.050	10.130	9.913	5,994,500
2022-11-25	10.620	10.670	10.400	10.400	10.177	7,832,766
2022-11-24	10.760	11.150	10.700	10.810	10.578	10,097,766
2022-11-23	10.500	11.240	10.400	10.910	10.676	16,028,890
2022-11-22	10.730	10.790	10.460	10.480	10.255	12,202,624
2022-11-21	10.600	11.350	10.520	10.930	10.695	22,873,519
2022-11-18	10.120	11.090	10.060	10.680	10.451	22,582,713
2022-11-17	10.100	10.100	10.000	10.080	9.864	2,303,275
2022-11-16	10.280	10.290	10.060	10.100	9.883	3,044,900
2022-11-15	9.860	10.250	9.860	10.230	10.010	5,809,041
2022-11-14	10.010	10.090	9.860	9.890	9.678	2,955,555
2022-11-11	10.100	10.180	9.970	10.000	9.785	3,578,600
2022-11-10	10.010	10.060	9.930	9.940	9.727	2,483,254
2022-11-09	10.190	10.200	10.030	10.070	9.854	2,113,400
2022-11-08	10.190	10.190	10.070	10.130	9.913	2,506,486

← NewerPage 16 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.