Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.310	13.610	12.290	13.610	13.610	22,172,308
2026-07-22	12.310	12.690	12.300	12.370	12.370	11,490,299
2026-07-21	12.300	12.540	11.550	12.500	12.500	20,032,204
2026-07-20	12.860	13.080	12.000	12.230	12.230	18,511,199
2026-07-17	13.360	13.480	12.470	12.630	12.630	19,092,152
2026-07-16	13.130	13.990	13.030	13.420	13.420	20,422,904
2026-07-15	13.880	14.070	13.360	13.420	13.420	24,850,301
2026-07-14	14.910	15.080	13.720	14.020	14.020	36,676,258
2026-07-13	16.000	16.070	14.900	15.240	15.240	50,682,305
2026-07-10	14.750	15.990	14.290	15.990	15.990	43,822,150
2026-07-09	14.710	14.980	13.980	14.540	14.540	36,727,301
2026-07-08	14.850	14.850	14.850	14.850	14.850	7,013,700
2026-07-07	13.990	14.300	13.470	13.500	13.500	12,550,600
2026-07-06	14.880	15.600	13.950	13.970	13.970	19,872,000
2026-07-03	14.080	14.900	14.060	14.740	14.740	18,118,199
2026-07-02	14.200	14.520	14.010	14.040	14.040	11,397,900
2026-07-01	14.100	14.440	13.960	14.280	14.280	13,074,343
2026-06-30	13.990	14.220	13.800	14.190	14.190	12,413,500
2026-06-29	14.000	14.140	13.650	13.890	13.890	11,740,037
2026-06-26	14.250	14.400	13.600	14.010	14.010	16,103,700
2026-06-25	14.700	14.700	14.100	14.190	14.190	14,427,100
2026-06-24	14.780	14.910	14.400	14.770	14.770	10,974,600
2026-06-23	15.030	15.180	14.720	14.850	14.850	10,756,900
2026-06-22	15.300	15.360	14.800	15.200	15.200	15,963,600
2026-06-18	15.550	15.730	15.300	15.400	15.400	10,969,200
2026-06-17	15.800	16.040	15.540	15.630	15.630	13,404,920
2026-06-16	15.910	16.200	15.800	15.920	15.920	13,465,200
2026-06-15	16.250	16.480	15.850	15.970	15.970	19,540,301
2026-06-12	15.670	17.080	15.670	16.240	16.240	26,009,096
2026-06-11	15.230	15.690	15.130	15.660	15.595	11,497,900
2026-06-10	16.110	16.220	15.330	15.500	15.436	13,757,491
2026-06-09	15.740	15.850	15.410	15.830	15.764	13,179,100
2026-06-08	16.000	16.550	15.400	15.530	15.466	17,693,500
2026-06-05	16.050	16.580	15.850	16.340	16.272	17,411,800
2026-06-04	16.010	16.350	15.880	16.010	15.944	9,837,300
2026-06-03	16.100	16.500	16.020	16.250	16.183	12,697,500
2026-06-02	16.110	16.270	15.450	16.130	16.063	13,234,100
2026-06-01	15.800	16.460	15.700	16.110	16.043	13,913,700
2026-05-29	16.600	16.680	15.800	15.880	15.814	14,463,600
2026-05-28	16.120	16.680	16.070	16.590	16.521	13,717,600
2026-05-27	16.550	16.700	16.100	16.170	16.103	13,592,600
2026-05-26	17.130	17.180	16.290	16.580	16.511	18,008,600
2026-05-25	17.590	17.800	17.120	17.280	17.208	11,184,800
2026-05-22	17.280	17.500	17.010	17.500	17.427	12,493,300
2026-05-21	18.130	18.260	17.150	17.220	17.149	21,100,300
2026-05-20	18.650	18.750	17.890	18.160	18.085	19,742,000
2026-05-19	19.060	19.090	18.510	18.820	18.742	14,898,982
2026-05-18	19.050	19.480	18.880	19.060	18.981	15,297,909
2026-05-15	19.500	19.700	19.030	19.240	19.160	19,016,200
2026-05-14	20.710	20.740	19.280	19.300	19.220	28,963,300
2026-05-13	20.050	20.720	20.010	20.640	20.554	29,595,200
2026-05-12	20.310	20.780	20.080	20.230	20.146	25,255,857
2026-05-11	20.780	20.840	20.210	20.330	20.246	26,940,200
2026-05-08	19.700	20.570	19.560	20.570	20.485	33,967,586
2026-05-07	19.660	19.960	19.470	19.900	19.817	20,639,799
2026-05-06	19.350	19.760	19.310	19.530	19.449	20,700,495
2026-04-30	18.920	19.250	18.750	19.160	19.081	19,085,400
2026-04-29	18.500	19.070	18.420	18.910	18.832	19,054,400
2026-04-28	19.690	19.750	18.510	18.610	18.533	32,076,661
2026-04-27	19.560	20.060	19.560	19.950	19.867	17,826,894

← NewerPage 2 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.