Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	20.790	20.900	19.720	19.920	19.837	30,243,947
2026-04-23	21.650	21.900	20.450	20.660	20.574	44,760,330
2026-04-22	22.000	22.210	21.660	21.810	21.720	40,642,455
2026-04-21	22.230	22.690	21.870	22.490	22.397	44,946,268
2026-04-20	21.530	23.000	21.230	22.850	22.755	67,927,300
2026-04-17	21.840	22.000	21.240	21.840	21.749	48,212,094
2026-04-16	21.830	22.780	20.910	22.200	22.108	84,977,194
2026-04-15	19.600	21.400	19.500	21.400	21.311	44,558,336
2026-04-14	19.290	19.450	18.720	19.450	19.369	21,727,200
2026-04-13	18.800	19.130	18.710	18.910	18.832	11,599,900
2026-04-10	19.250	19.680	18.920	18.980	18.901	18,841,600
2026-04-09	19.230	19.450	18.960	19.190	19.110	16,445,100
2026-04-08	18.800	19.660	18.790	19.640	19.559	30,328,200
2026-04-07	18.590	19.170	18.210	18.420	18.344	20,463,150
2026-04-03	20.000	20.200	18.500	18.590	18.513	34,815,894
2026-04-02	18.850	20.770	18.780	19.880	19.798	49,075,694
2026-04-01	19.760	19.900	18.610	18.880	18.802	20,365,749
2026-03-31	19.400	20.320	19.310	19.450	19.369	24,775,478
2026-03-30	18.410	19.450	18.410	19.400	19.320	19,801,600
2026-03-27	18.440	18.850	18.250	18.760	18.682	12,184,100
2026-03-26	19.410	19.440	18.550	18.770	18.692	17,013,600
2026-03-25	18.800	19.270	18.720	18.950	18.871	14,893,500
2026-03-24	18.770	18.950	18.100	18.850	18.772	16,913,000
2026-03-23	18.770	19.350	18.200	18.300	18.224	19,362,600
2026-03-20	20.150	20.180	19.060	19.100	19.021	15,238,000
2026-03-19	20.180	20.310	19.770	19.920	19.837	15,537,000
2026-03-18	19.810	20.590	19.810	20.580	20.495	19,310,200
2026-03-17	20.840	20.890	19.770	19.800	19.718	20,188,250
2026-03-16	20.770	20.870	20.050	20.460	20.375	19,514,000
2026-03-13	21.400	21.550	20.840	20.880	20.793	22,163,300
2026-03-12	22.700	22.700	21.840	22.060	21.968	20,352,700
2026-03-11	23.100	23.250	22.700	22.830	22.735	23,485,900
2026-03-10	22.880	23.330	22.700	23.120	23.024	28,834,400
2026-03-09	21.940	22.990	21.860	22.970	22.875	35,662,900
2026-03-06	22.330	22.960	22.060	22.410	22.317	29,291,300
2026-03-05	21.830	22.800	21.670	22.380	22.287	31,178,200
2026-03-04	20.140	22.070	20.090	21.320	21.232	31,300,500
2026-03-03	22.740	22.830	20.480	20.490	20.405	34,107,400
2026-03-02	22.700	23.410	22.550	22.750	22.656	27,074,629
2026-02-27	23.270	23.710	23.000	23.300	23.203	28,601,495
2026-02-26	22.600	23.880	22.310	23.500	23.403	42,875,300
2026-02-25	22.300	22.900	21.800	22.640	22.546	25,828,400
2026-02-24	22.080	22.700	22.000	22.300	22.207	24,582,450
2026-02-13	21.840	22.360	21.650	21.680	21.590	18,551,100
2026-02-12	22.300	22.670	21.860	21.890	21.799	26,345,450
2026-02-11	23.080	23.390	22.420	22.430	22.337	32,591,360
2026-02-10	24.720	24.720	23.030	23.300	23.203	48,212,695
2026-02-09	23.730	24.960	23.300	24.960	24.856	60,544,457
2026-02-06	22.800	24.080	22.700	23.530	23.432	53,492,455
2026-02-05	22.490	23.380	22.410	23.030	22.934	38,630,229
2026-02-04	22.680	23.360	22.510	22.840	22.745	37,163,654
2026-02-03	22.040	23.090	21.800	22.810	22.715	47,143,569
2026-02-02	21.480	22.710	21.480	22.030	21.939	37,579,200
2026-01-30	21.700	21.970	21.110	21.550	21.461	24,942,055
2026-01-29	22.240	22.500	21.800	21.820	21.729	28,826,595
2026-01-28	22.870	23.130	22.170	22.330	22.237	33,861,748
2026-01-27	23.160	23.660	22.580	22.940	22.845	36,610,094
2026-01-26	25.300	25.390	23.240	23.270	23.173	53,096,353
2026-01-23	23.740	25.190	23.590	24.920	24.817	64,387,274
2026-01-22	22.900	23.580	22.300	23.410	23.313	50,229,863

← NewerPage 3 of 21 · 1,219 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.