Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.130	12.200	12.020	12.140	12.090	8,759,400
2025-10-24	12.270	12.460	11.980	12.050	12.000	13,607,900
2025-10-23	12.100	12.310	11.860	12.280	12.229	10,278,700
2025-10-22	12.370	12.450	12.040	12.090	12.040	14,365,100
2025-10-21	12.410	12.590	12.360	12.550	12.498	9,072,400
2025-10-20	12.420	12.600	12.280	12.410	12.359	9,720,900
2025-10-17	12.850	12.860	12.200	12.220	12.169	17,587,800
2025-10-16	13.120	13.180	12.810	12.870	12.817	14,014,200
2025-10-15	12.660	13.090	12.540	13.080	13.026	17,036,345
2025-10-14	13.030	13.080	12.630	12.670	12.617	17,038,388
2025-10-13	12.500	12.980	12.290	12.950	12.896	18,899,889
2025-10-10	12.780	13.300	12.690	13.080	13.026	30,928,500
2025-10-09	12.350	12.870	12.300	12.820	12.767	28,303,233
2025-09-30	12.470	12.510	12.250	12.260	12.209	18,986,800
2025-09-29	12.740	12.890	12.330	12.370	12.319	25,634,600
2025-09-26	13.080	13.110	12.470	12.470	12.418	48,036,820
2025-09-25	14.670	14.670	13.410	13.650	13.593	84,663,107
2025-09-24	14.650	14.650	14.650	14.650	14.589	17,857,764
2025-09-23	13.350	13.350	12.900	13.320	13.265	19,756,500
2025-09-22	13.190	13.410	13.010	13.410	13.354	26,379,550
2025-09-19	12.710	13.050	12.710	13.020	12.966	18,212,900
2025-09-18	12.780	13.170	12.590	12.730	12.677	18,044,217
2025-09-17	12.660	12.820	12.550	12.780	12.727	11,853,200
2025-09-16	12.430	12.720	12.380	12.680	12.627	11,309,162
2025-09-15	12.680	12.680	12.450	12.500	12.448	11,358,500
2025-09-12	12.600	12.870	12.460	12.680	12.627	19,704,571
2025-09-11	12.000	12.750	11.900	12.640	12.588	28,293,284
2025-09-10	12.070	12.120	11.920	11.920	11.871	5,791,300
2025-09-09	12.100	12.220	11.900	12.050	12.000	8,679,600
2025-09-08	11.870	12.190	11.870	12.080	12.030	8,573,879
2025-09-05	11.690	11.940	11.680	11.930	11.881	7,121,345
2025-09-04	11.730	11.900	11.510	11.700	11.651	8,112,600
2025-09-03	11.990	12.100	11.720	11.740	11.691	7,906,600
2025-09-02	12.060	12.090	11.690	11.940	11.890	10,809,400
2025-09-01	12.100	12.220	12.030	12.090	12.040	8,693,100
2025-08-29	11.910	12.120	11.800	12.070	12.020	11,972,600
2025-08-28	11.910	12.130	11.550	11.920	11.871	13,703,399
2025-08-27	12.310	12.380	11.950	11.970	11.920	13,087,800
2025-08-26	12.330	12.460	12.260	12.350	12.299	10,471,262
2025-08-25	12.500	12.570	12.260	12.390	12.339	17,074,300
2025-08-22	12.670	12.700	12.380	12.460	12.408	16,585,400
2025-08-21	12.770	12.990	12.520	12.720	12.667	20,583,017
2025-08-20	12.550	12.750	12.430	12.720	12.667	13,122,317
2025-08-19	12.570	12.670	12.360	12.610	12.558	14,058,900
2025-08-18	12.590	12.700	12.110	12.580	12.528	22,236,100
2025-08-15	12.720	12.840	12.660	12.750	12.697	10,872,517
2025-08-14	13.010	13.040	12.690	12.710	12.657	11,647,900
2025-08-13	12.930	13.130	12.850	13.000	12.946	13,777,300
2025-08-12	13.120	13.170	12.790	12.840	12.787	19,428,200
2025-08-11	13.130	13.190	13.000	13.120	13.066	15,840,917
2025-08-08	13.060	13.190	12.860	13.120	13.066	24,713,000
2025-08-07	12.860	13.210	12.800	13.070	13.016	29,941,600
2025-08-06	12.400	12.750	12.350	12.700	12.647	27,532,047
2025-08-05	12.050	12.490	12.030	12.480	12.428	30,582,417
2025-08-04	11.700	12.050	11.700	12.020	11.970	15,302,400
2025-08-01	11.760	11.850	11.690	11.790	11.741	11,484,200
2025-07-31	11.810	12.000	11.720	11.780	11.731	10,989,300
2025-07-30	12.050	12.180	11.820	11.890	11.841	14,757,200
2025-07-29	12.140	12.210	11.970	12.050	12.000	18,123,420
2025-07-28	12.090	12.290	12.090	12.220	12.169	20,583,920

← NewerPage 5 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.