Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	22.860	23.840	22.620	22.650	22.556	65,918,663
2026-01-20	24.160	25.200	24.110	24.110	24.010	43,638,000
2026-01-19	24.820	26.860	24.800	26.790	26.679	78,019,336
2026-01-16	24.350	26.130	24.200	25.440	25.334	87,232,618
2026-01-15	25.650	25.710	23.750	23.750	23.651	61,854,785
2026-01-14	27.000	29.270	25.710	26.390	26.281	91,937,819
2026-01-13	29.930	29.940	27.950	27.950	27.834	62,299,791
2026-01-12	29.250	31.900	29.230	31.050	30.921	117,096,513
2026-01-09	31.250	31.250	28.800	29.000	28.880	148,041,073
2026-01-08	25.410	28.410	25.380	28.410	28.292	42,538,175
2026-01-07	23.190	26.630	22.950	25.830	25.723	130,873,096
2026-01-06	22.770	25.690	22.010	24.210	24.110	123,358,230
2026-01-05	24.630	25.180	23.000	23.450	23.353	100,927,383
2025-12-31	24.450	24.870	22.440	24.040	23.940	139,718,046
2025-12-30	22.070	24.380	21.680	24.380	24.279	107,241,946
2025-12-29	23.680	23.890	22.000	22.160	22.068	120,343,454
2025-12-26	24.000	25.480	22.710	23.860	23.761	163,651,603
2025-12-25	20.870	23.160	20.660	23.160	23.064	132,776,232
2025-12-24	19.380	21.250	19.380	21.050	20.963	129,538,571
2025-12-23	21.310	23.130	19.830	19.840	19.758	149,506,051
2025-12-22	21.210	21.360	19.780	21.030	20.943	97,134,346
2025-12-19	21.410	21.800	20.190	21.170	21.082	121,679,455
2025-12-18	20.800	22.880	20.060	21.250	21.162	151,005,259
2025-12-17	19.800	21.700	19.580	20.800	20.714	154,787,697
2025-12-16	19.450	19.770	19.150	19.770	19.688	71,982,124
2025-12-15	17.970	17.970	17.970	17.970	17.895	7,831,200
2025-12-12	16.340	16.340	16.340	16.340	16.272	5,282,900
2025-12-11	14.850	14.850	14.850	14.850	14.788	16,003,100
2025-12-10	14.090	14.090	13.090	13.500	13.444	99,158,527
2025-12-09	12.790	13.080	12.710	12.810	12.757	19,699,900
2025-12-08	12.690	12.900	12.500	12.850	12.797	26,824,250
2025-12-05	12.130	12.750	12.000	12.680	12.627	26,189,700
2025-12-04	11.890	12.150	11.820	12.120	12.070	12,456,100
2025-12-03	11.750	11.920	11.710	11.820	11.771	8,019,050
2025-12-02	11.590	11.850	11.490	11.720	11.671	7,410,200
2025-12-01	11.540	12.000	11.540	11.690	11.642	8,885,301
2025-11-28	11.270	11.540	11.250	11.530	11.482	6,386,600
2025-11-27	11.120	11.350	11.110	11.270	11.223	6,855,400
2025-11-26	11.470	11.510	11.120	11.160	11.114	11,991,500
2025-11-25	11.580	11.760	11.450	11.500	11.452	7,709,092
2025-11-24	11.300	11.550	11.270	11.480	11.432	5,860,592
2025-11-21	11.720	11.780	11.180	11.270	11.223	10,016,700
2025-11-20	11.900	11.970	11.770	11.790	11.741	4,755,300
2025-11-19	12.020	12.080	11.750	11.880	11.831	7,871,600
2025-11-18	12.270	12.270	11.970	12.040	11.990	9,127,300
2025-11-17	12.270	12.340	12.170	12.290	12.239	6,727,800
2025-11-14	12.370	12.460	12.220	12.260	12.209	8,622,300
2025-11-13	12.510	12.560	12.370	12.440	12.388	7,750,000
2025-11-12	12.640	12.690	12.360	12.500	12.448	10,109,700
2025-11-11	12.890	12.900	12.640	12.680	12.627	11,834,400
2025-11-10	12.740	12.910	12.620	12.870	12.817	14,283,100
2025-11-07	12.610	12.840	12.570	12.740	12.687	12,073,600
2025-11-06	12.700	12.870	12.650	12.720	12.667	17,730,600
2025-11-05	12.200	12.750	12.110	12.700	12.647	21,591,000
2025-11-04	12.300	12.580	12.240	12.370	12.319	13,340,100
2025-11-03	12.180	12.440	12.130	12.360	12.309	13,761,300
2025-10-31	12.080	12.150	12.050	12.070	12.020	10,956,300
2025-10-30	12.500	12.500	12.110	12.110	12.060	17,295,200
2025-10-29	12.100	12.990	12.070	12.520	12.468	27,246,408
2025-10-28	12.080	12.190	12.030	12.050	12.000	8,457,400

← NewerPage 4 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.