Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.370	12.460	12.110	12.150	12.100	39,206,047
2025-07-24	12.440	12.760	12.220	12.510	12.458	57,378,972
2025-07-23	13.470	14.060	12.110	12.200	12.149	96,919,979
2025-07-22	12.220	12.830	11.840	12.830	12.777	60,161,196
2025-07-21	11.330	11.970	11.310	11.660	11.612	27,326,508
2025-07-18	11.350	11.370	11.150	11.250	11.203	6,985,265
2025-07-17	11.170	11.320	11.130	11.290	11.243	7,693,365
2025-07-16	11.150	11.240	11.060	11.180	11.134	7,038,620
2025-07-15	11.240	11.280	11.040	11.120	11.074	6,982,000
2025-07-14	11.140	11.270	11.060	11.230	11.183	7,607,791
2025-07-11	11.160	11.230	11.010	11.160	11.114	10,062,500
2025-07-10	11.230	11.320	11.090	11.170	11.124	7,999,191
2025-07-09	11.200	11.330	11.100	11.270	11.223	15,494,591
2025-07-08	10.990	11.280	10.920	11.260	11.213	21,013,400
2025-07-07	10.550	10.980	10.550	10.980	10.934	18,836,900
2025-07-04	10.680	10.730	10.500	10.560	10.516	11,400,258
2025-07-03	10.710	10.880	10.620	10.730	10.686	16,287,576
2025-07-02	11.000	11.150	10.660	10.740	10.695	29,908,146
2025-07-01	10.670	10.700	10.590	10.660	10.616	10,562,800
2025-06-30	10.480	10.750	10.460	10.650	10.606	12,525,000
2025-06-27	10.370	10.510	10.340	10.460	10.417	10,067,662
2025-06-26	10.270	10.450	10.220	10.360	10.317	9,222,300
2025-06-25	10.190	10.340	10.180	10.280	10.237	7,732,988
2025-06-24	10.000	10.370	10.000	10.230	10.188	9,150,300
2025-06-23	9.960	10.050	9.850	10.040	9.998	7,066,079
2025-06-20	9.980	10.070	9.860	10.020	9.978	6,178,588
2025-06-19	10.280	10.280	9.940	9.980	9.939	9,460,100
2025-06-18	10.210	10.300	10.130	10.290	10.247	6,487,800
2025-06-17	10.330	10.370	10.150	10.220	10.178	8,515,600
2025-06-16	10.360	10.430	10.240	10.320	10.277	9,984,900
2025-06-13	10.650	10.670	10.350	10.370	10.327	16,467,000
2025-06-12	10.760	10.830	10.610	10.750	10.705	19,767,300
2025-06-11	10.630	10.830	10.580	10.650	10.606	16,098,500
2025-06-10	10.720	10.990	10.440	10.630	10.586	22,149,000
2025-06-09	10.430	10.820	10.280	10.680	10.636	26,078,199
2025-06-06	10.510	10.780	10.440	10.510	10.466	17,986,777
2025-06-05	10.640	10.680	10.450	10.570	10.526	18,459,800
2025-06-04	10.730	10.830	10.610	10.640	10.596	21,706,276
2025-06-03	10.650	10.830	10.610	10.750	10.705	27,321,311
2025-05-30	11.130	11.130	10.590	10.720	10.676	60,945,101
2025-05-29	10.550	11.630	10.550	11.630	11.520	60,050,251
2025-05-28	10.600	10.700	10.440	10.570	10.470	10,061,044
2025-05-27	10.560	10.720	10.400	10.660	10.559	16,579,358
2025-05-26	10.210	11.080	10.190	10.590	10.490	19,862,299
2025-05-23	10.510	10.510	10.240	10.260	10.163	6,747,600
2025-05-22	10.600	10.690	10.420	10.430	10.331	5,447,700
2025-05-21	10.690	10.770	10.560	10.600	10.500	5,005,300
2025-05-20	10.600	10.840	10.530	10.710	10.609	9,061,017
2025-05-19	10.400	10.650	10.330	10.600	10.500	7,246,458
2025-05-16	10.280	10.480	10.260	10.390	10.292	3,968,800
2025-05-15	10.450	10.480	10.290	10.330	10.232	4,266,700
2025-05-14	10.650	10.680	10.460	10.480	10.381	5,512,800
2025-05-13	10.650	10.720	10.510	10.650	10.549	6,753,500
2025-05-12	10.510	10.840	10.510	10.630	10.529	7,075,000
2025-05-09	10.580	10.680	10.450	10.510	10.411	6,216,400
2025-05-08	10.360	10.670	10.280	10.550	10.450	7,763,500
2025-05-07	10.400	10.450	10.240	10.350	10.252	7,209,900
2025-05-06	9.980	10.330	9.980	10.300	10.203	8,054,200
2025-04-30	9.940	10.040	9.940	9.960	9.866	3,998,600
2025-04-29	9.950	10.080	9.930	9.940	9.846	5,661,800

← NewerPage 6 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.