Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	9.410	9.830	9.390	9.650	9.421	4,074,654
2022-05-11	9.520	9.910	9.420	9.430	9.206	5,461,109
2022-05-10	9.000	9.490	9.000	9.440	9.216	3,545,889
2022-05-09	9.040	9.260	9.010	9.240	9.021	2,529,063
2022-05-06	8.880	9.100	8.810	9.050	8.835	2,930,000
2022-05-05	8.900	9.200	8.800	9.090	8.874	3,546,808
2022-04-29	8.720	8.960	8.700	8.890	8.679	4,204,300
2022-04-28	8.620	8.750	8.500	8.620	8.415	3,286,100
2022-04-27	8.170	8.840	7.990	8.700	8.493	5,583,030
2022-04-26	8.790	8.900	8.000	8.270	8.074	4,223,445
2022-04-25	9.630	9.630	8.790	8.790	8.581	4,480,581
2022-04-22	9.790	9.970	9.560	9.750	9.518	2,689,699
2022-04-21	10.340	10.340	9.770	9.810	9.577	3,995,300
2022-04-20	10.550	10.550	10.250	10.280	10.036	2,172,300
2022-04-19	10.460	10.600	10.380	10.460	10.212	2,303,454
2022-04-18	10.300	10.460	10.050	10.450	10.202	3,450,725
2022-04-15	10.410	10.410	10.060	10.210	9.968	3,102,154
2022-04-14	10.500	10.500	10.280	10.410	10.163	2,556,400
2022-04-13	10.530	10.590	10.370	10.370	10.124	2,354,645
2022-04-12	10.340	10.600	10.250	10.590	10.339	3,182,391
2022-04-11	10.870	10.870	10.240	10.340	10.094	4,673,664
2022-04-08	11.100	11.200	10.750	10.890	10.631	3,476,340
2022-04-07	11.460	11.460	11.080	11.100	10.836	3,624,700
2022-04-06	11.400	11.470	11.280	11.450	11.178	2,706,662
2022-04-01	11.500	11.590	11.310	11.410	11.139	3,527,646
2022-03-31	11.650	11.860	11.430	11.660	11.383	5,212,291
2022-03-30	11.710	11.770	11.550	11.720	11.442	3,127,319
2022-03-29	11.880	11.930	11.500	11.550	11.276	4,069,042
2022-03-28	11.950	12.100	11.640	11.800	11.520	4,401,805
2022-03-25	12.230	12.410	12.060	12.080	11.793	3,818,870
2022-03-24	12.240	12.420	12.120	12.230	11.940	4,543,119
2022-03-23	12.380	12.860	12.240	12.450	12.154	6,522,947
2022-03-22	12.500	12.500	12.210	12.270	11.979	3,882,399
2022-03-21	12.180	12.660	12.180	12.450	12.154	6,127,662
2022-03-18	12.180	12.190	12.000	12.190	11.901	3,945,131
2022-03-17	12.000	12.420	11.960	12.120	11.832	7,198,455
2022-03-16	11.950	12.220	11.050	11.960	11.676	8,706,926
2022-03-15	13.120	13.120	11.930	11.930	11.647	7,224,909
2022-03-14	13.300	13.340	13.030	13.030	12.721	4,802,908
2022-03-11	13.310	13.700	13.050	13.640	13.316	7,341,466
2022-03-10	14.000	14.000	13.620	13.670	13.345	7,974,458
2022-03-09	13.330	13.820	13.000	13.800	13.472	10,633,584
2022-03-08	13.150	14.070	12.740	13.490	13.170	8,848,367
2022-03-07	13.430	13.500	13.130	13.150	12.838	4,010,762
2022-03-04	13.810	13.810	13.420	13.420	13.101	5,830,739
2022-03-03	13.970	14.200	13.780	13.860	13.531	7,954,940
2022-03-02	13.650	13.900	13.600	13.850	13.521	4,533,892
2022-03-01	13.680	13.940	13.610	13.850	13.521	7,128,951
2022-02-28	13.510	13.660	13.160	13.600	13.277	5,365,666
2022-02-25	13.490	13.740	13.480	13.520	13.199	4,648,421
2022-02-24	13.850	14.090	13.170	13.490	13.170	10,023,219
2022-02-23	13.590	13.870	13.580	13.860	13.531	6,917,708
2022-02-22	13.560	13.950	13.420	13.710	13.384	7,165,060
2022-02-21	13.570	13.840	13.520	13.690	13.365	7,287,669
2022-02-18	13.840	13.880	13.500	13.520	13.199	6,671,529
2022-02-17	13.980	14.080	13.710	13.750	13.423	12,308,114
2022-02-16	14.040	14.800	13.550	14.130	13.794	23,375,089
2022-02-15	12.640	13.810	12.500	13.810	13.482	12,784,086
2022-02-14	12.420	12.620	12.280	12.550	12.252	2,235,870
2022-02-11	12.880	12.990	12.500	12.510	12.213	4,497,870

← NewerPage 19 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.