Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	12.120	12.220	11.800	12.080	11.821	9,501,145
2022-08-04	11.950	12.500	11.950	12.200	11.938	11,994,264
2022-08-03	11.820	12.750	11.800	11.940	11.684	7,879,945
2022-08-02	12.380	12.420	11.800	11.820	11.566	10,832,753
2022-08-01	12.680	12.810	12.520	12.730	12.457	8,683,001
2022-07-29	12.490	13.270	12.490	12.900	12.623	15,548,054
2022-07-28	12.660	12.760	12.460	12.490	12.222	6,217,300
2022-07-27	12.540	12.670	12.440	12.600	12.330	6,394,759
2022-07-26	12.400	12.850	12.000	12.680	12.408	9,966,800
2022-07-25	12.410	12.610	12.280	12.440	12.173	7,078,000
2022-07-22	13.030	13.130	12.460	12.520	12.251	16,724,900
2022-07-21	13.680	13.690	13.160	13.160	12.878	14,881,000
2022-07-20	13.160	13.820	12.980	13.720	13.426	22,074,681
2022-07-19	13.260	13.500	13.010	13.160	12.878	12,388,700
2022-07-18	13.200	13.450	13.110	13.160	12.878	13,413,531
2022-07-15	13.800	14.240	13.130	13.200	12.917	18,201,069
2022-07-14	13.490	14.600	13.290	14.020	13.719	26,585,138
2022-07-13	13.190	14.700	13.190	13.900	13.602	29,717,885
2022-07-12	13.060	13.700	12.820	13.410	13.122	18,929,883
2022-07-11	13.030	13.720	12.810	13.010	12.731	16,147,162
2022-07-08	12.450	13.940	12.450	13.380	13.093	20,659,197
2022-07-07	12.350	13.070	12.110	12.690	12.418	14,499,056
2022-07-06	13.200	13.330	12.650	12.840	12.535	13,736,200
2022-07-05	13.130	13.430	12.700	13.000	12.691	24,052,118
2022-07-04	13.860	14.480	13.090	13.570	13.248	37,096,847
2022-07-01	12.230	13.660	12.230	13.660	13.336	19,689,099
2022-06-30	12.100	12.950	12.010	12.420	12.125	26,560,188
2022-06-29	15.090	15.090	12.580	12.640	12.340	49,857,902
2022-06-28	13.720	13.720	13.500	13.720	13.394	9,043,047
2022-06-27	11.780	12.470	11.680	12.470	12.174	26,956,082
2022-06-24	10.300	11.340	10.230	11.340	11.071	20,432,990
2022-06-23	10.150	10.330	10.070	10.310	10.065	4,663,523
2022-06-22	10.280	10.460	10.130	10.150	9.909	5,329,449
2022-06-21	10.500	10.630	10.290	10.370	10.124	7,343,516
2022-06-20	10.800	10.800	10.440	10.640	10.387	11,068,855
2022-06-17	10.000	11.060	9.960	10.770	10.514	17,523,380
2022-06-16	10.100	10.190	10.030	10.050	9.811	2,783,304
2022-06-15	10.240	10.270	10.010	10.030	9.792	4,019,964
2022-06-14	10.100	10.170	9.870	10.160	9.919	4,534,692
2022-06-13	10.190	10.300	10.100	10.190	9.948	3,132,715
2022-06-10	9.950	10.250	9.900	10.140	9.899	3,409,700
2022-06-09	10.560	10.570	10.050	10.050	9.811	5,413,421
2022-06-08	10.450	10.620	10.210	10.490	10.241	5,752,554
2022-06-07	10.940	10.970	10.540	10.550	10.299	7,939,030
2022-06-06	10.370	11.250	10.370	10.940	10.680	12,935,433
2022-06-02	10.310	10.530	10.210	10.430	10.182	5,336,802
2022-06-01	10.350	10.550	10.250	10.300	10.055	5,855,854
2022-05-31	10.500	10.670	10.350	10.450	10.202	6,474,262
2022-05-30	10.480	10.710	10.040	10.640	10.387	8,741,286
2022-05-27	10.870	10.990	10.300	10.440	10.192	12,455,794
2022-05-26	11.100	11.290	10.780	10.930	10.670	17,561,072
2022-05-25	10.380	11.780	10.190	11.480	11.207	24,993,600
2022-05-24	10.390	11.290	10.210	10.710	10.456	21,055,422
2022-05-23	10.120	10.290	10.050	10.260	10.016	3,066,100
2022-05-20	10.180	10.240	9.990	10.140	9.899	3,304,640
2022-05-19	9.800	10.160	9.720	10.070	9.831	4,226,400
2022-05-18	9.850	10.060	9.770	9.970	9.733	3,751,600
2022-05-17	9.850	9.930	9.710	9.790	9.558	2,255,025
2022-05-16	9.900	9.980	9.780	9.820	9.587	3,441,300
2022-05-13	9.750	9.850	9.570	9.730	9.499	3,343,900

← NewerPage 18 of 21 · 1,220 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.