Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.820	13.070	12.660	12.870	12.564	4,008,398
2022-02-09	12.700	12.850	12.640	12.790	12.486	3,552,170
2022-02-08	12.510	12.770	12.430	12.720	12.418	3,949,944
2022-02-07	12.450	12.780	12.410	12.480	12.184	3,307,045
2022-01-28	12.230	12.490	11.880	12.320	12.027	4,762,190
2022-01-27	12.880	12.880	12.120	12.200	11.910	5,337,145
2022-01-26	12.800	13.120	12.650	12.880	12.574	3,044,190
2022-01-25	13.590	13.590	12.750	12.820	12.516	5,425,900
2022-01-24	13.320	13.480	13.100	13.480	13.160	3,501,379
2022-01-21	13.610	13.700	13.310	13.320	13.004	4,300,164
2022-01-20	14.120	14.180	13.610	13.620	13.297	6,719,149
2022-01-19	14.500	14.500	14.070	14.110	13.775	6,842,424
2022-01-18	14.310	14.680	14.180	14.570	14.224	9,110,269
2022-01-17	14.480	14.550	14.010	14.300	13.960	7,548,494
2022-01-14	14.500	14.850	14.450	14.620	14.273	11,805,865
2022-01-13	15.090	15.200	14.490	14.610	14.263	19,281,841
2022-01-12	13.870	15.090	13.870	15.090	14.732	22,804,708
2022-01-11	13.760	13.940	13.710	13.720	13.394	4,139,307
2022-01-10	14.000	14.040	13.430	13.710	13.384	7,114,656
2022-01-07	14.390	14.400	13.950	14.050	13.716	6,764,325
2022-01-06	14.260	14.480	14.100	14.380	14.038	6,241,456
2022-01-05	14.880	14.940	14.220	14.360	14.019	8,345,428
2022-01-04	14.830	14.990	14.750	14.870	14.517	5,426,954
2021-12-31	14.930	15.000	14.810	14.830	14.478	5,378,361
2021-12-30	15.060	15.100	14.900	14.900	14.546	6,115,954
2021-12-29	14.980	15.200	14.720	15.060	14.702	6,498,308
2021-12-28	15.280	15.350	14.830	14.980	14.624	8,561,868
2021-12-27	15.250	15.520	15.250	15.280	14.917	5,765,799
2021-12-24	15.980	15.980	15.160	15.400	15.034	10,832,704
2021-12-23	15.790	15.970	15.750	15.930	15.552	6,682,389
2021-12-22	15.990	16.030	15.760	15.860	15.483	6,688,644
2021-12-21	15.710	15.940	15.680	15.930	15.552	7,601,936
2021-12-20	15.890	16.050	15.780	15.800	15.425	10,660,652
2021-12-17	16.380	16.650	16.000	16.010	15.630	18,006,086
2021-12-16	16.500	16.890	16.340	16.380	15.991	18,737,287
2021-12-15	16.320	17.490	16.140	16.700	16.303	33,556,887
2021-12-14	16.110	16.840	16.040	16.560	16.167	25,143,915
2021-12-13	15.820	16.360	15.720	16.100	15.718	14,916,669
2021-12-10	15.780	15.980	15.680	15.810	15.435	7,343,010
2021-12-09	15.920	15.920	15.750	15.850	15.474	8,049,791
2021-12-08	15.840	16.000	15.740	15.920	15.542	7,708,224
2021-12-07	15.930	16.010	15.600	15.740	15.366	10,111,190
2021-12-06	16.060	16.150	15.860	15.960	15.581	11,250,485
2021-12-03	16.190	16.270	15.800	16.150	15.766	13,712,733
2021-12-02	16.800	17.000	16.170	16.190	15.806	20,766,253
2021-12-01	16.000	17.480	15.900	16.750	16.352	32,447,868
2021-11-30	15.960	16.680	15.920	16.200	15.815	18,339,668
2021-11-29	15.680	16.300	15.520	15.960	15.581	10,796,890
2021-11-26	16.040	16.320	15.900	16.060	15.679	12,166,475
2021-11-25	16.070	16.730	15.800	16.310	15.923	20,562,033
2021-11-24	15.950	16.080	15.810	16.060	15.679	11,217,461
2021-11-23	16.360	16.360	15.910	15.970	15.591	16,556,673
2021-11-22	16.350	16.500	16.100	16.380	15.991	14,593,180
2021-11-19	16.700	16.860	16.270	16.340	15.952	17,727,200
2021-11-18	16.500	16.900	16.480	16.700	16.303	25,086,824
2021-11-17	15.670	17.180	15.520	16.720	16.323	34,909,279
2021-11-16	16.100	16.240	15.690	15.760	15.386	15,302,654
2021-11-15	16.200	16.810	16.100	16.250	15.864	22,531,098
2021-11-12	15.760	16.090	15.330	15.810	15.435	17,208,425
2021-11-11	16.150	16.150	15.700	15.760	15.386	16,356,187

← NewerPage 20 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.