Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	10.180	10.270	10.100	10.190	9.971	3,702,454
2022-11-04	10.010	10.330	10.000	10.270	10.050	4,955,296
2022-11-03	10.050	10.180	10.030	10.100	9.883	2,753,100
2022-11-02	10.060	10.150	9.960	10.050	9.834	2,844,300
2022-11-01	9.880	10.020	9.830	10.000	9.785	2,760,688
2022-10-31	9.520	9.900	9.520	9.810	9.599	2,721,669
2022-10-28	10.050	10.140	9.670	9.710	9.502	3,660,854
2022-10-27	10.100	10.250	10.050	10.160	9.942	4,708,607
2022-10-26	10.520	10.520	10.230	10.370	10.147	6,623,496
2022-10-25	9.950	10.910	9.790	10.480	10.255	9,965,120
2022-10-24	10.430	10.480	9.950	10.000	9.785	8,267,367
2022-10-21	10.300	11.030	10.290	10.430	10.206	11,727,768
2022-10-20	10.080	10.170	9.890	10.030	9.815	3,216,900
2022-10-19	10.230	10.290	10.110	10.120	9.903	3,256,600
2022-10-18	10.090	10.330	10.040	10.230	10.010	3,334,660
2022-10-17	9.850	10.110	9.790	10.080	9.864	3,176,368
2022-10-14	9.770	9.890	9.680	9.840	9.629	2,781,510
2022-10-13	9.560	9.800	9.500	9.680	9.472	3,116,604
2022-10-12	9.200	9.660	9.130	9.580	9.374	3,699,653
2022-10-11	9.130	9.230	9.090	9.180	8.983	2,141,345
2022-10-10	9.230	9.330	9.100	9.130	8.934	2,207,244
2022-09-30	9.370	9.470	9.200	9.200	9.003	1,896,454
2022-09-29	9.550	9.640	9.340	9.400	9.198	2,456,400
2022-09-28	10.030	10.040	9.460	9.490	9.286	3,410,963
2022-09-27	9.720	9.990	9.720	9.960	9.746	3,429,800
2022-09-26	9.900	9.940	9.700	9.730	9.521	2,153,304
2022-09-23	10.280	10.280	9.830	9.900	9.688	2,893,900
2022-09-22	10.250	10.290	10.130	10.150	9.932	2,384,754
2022-09-21	10.270	10.310	10.060	10.240	10.020	2,756,173
2022-09-20	10.010	10.300	9.910	10.230	10.010	3,384,357
2022-09-19	10.150	10.240	9.940	10.010	9.795	1,970,028
2022-09-16	10.500	10.540	10.120	10.160	9.942	2,456,800
2022-09-15	10.900	10.990	10.250	10.500	10.275	4,416,780
2022-09-14	10.800	10.930	10.800	10.900	10.666	2,221,945
2022-09-13	11.120	11.120	11.010	11.030	10.793	1,952,054
2022-09-09	11.010	11.130	10.890	11.030	10.793	2,039,245
2022-09-08	11.280	11.300	11.000	11.010	10.774	2,621,995
2022-09-07	11.200	11.280	11.110	11.220	10.979	3,008,800
2022-09-06	11.150	11.230	11.020	11.200	10.960	2,851,945
2022-09-05	11.090	11.270	10.970	11.130	10.891	2,884,032
2022-09-02	11.010	11.110	10.830	11.090	10.852	2,255,700
2022-09-01	11.020	11.140	10.780	11.000	10.764	3,419,532
2022-08-31	11.520	11.590	10.990	11.020	10.783	5,088,284
2022-08-30	11.790	11.820	11.460	11.590	11.341	2,714,066
2022-08-29	11.480	11.890	11.120	11.780	11.527	3,370,000
2022-08-26	11.480	11.780	11.420	11.540	11.292	3,734,507
2022-08-25	11.940	12.040	11.340	11.490	11.243	6,418,900
2022-08-24	12.370	12.410	11.910	11.980	11.723	5,787,500
2022-08-23	12.290	12.410	12.200	12.370	12.105	4,192,400
2022-08-22	12.200	12.420	12.020	12.340	12.075	5,191,245
2022-08-19	12.750	12.800	12.270	12.290	12.026	8,845,819
2022-08-18	12.940	13.110	12.590	12.660	12.388	12,009,653
2022-08-17	12.490	12.900	12.310	12.800	12.525	14,752,260
2022-08-16	12.300	12.650	12.300	12.420	12.153	9,442,866
2022-08-15	12.280	12.540	12.140	12.310	12.046	6,112,103
2022-08-12	12.500	12.590	12.250	12.350	12.085	15,152,781
2022-08-11	12.720	12.980	12.400	12.960	12.682	15,010,535
2022-08-10	12.290	12.580	12.200	12.450	12.183	7,974,954
2022-08-09	12.290	12.470	12.150	12.310	12.046	7,175,318
2022-08-08	12.080	12.360	11.960	12.280	12.016	7,285,690

← NewerPage 17 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.