Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.110	10.270	9.880	9.980	9.886	8,365,800
2025-04-25	10.170	10.260	10.140	10.190	10.094	4,112,147
2025-04-24	10.350	10.380	10.090	10.170	10.074	6,128,200
2025-04-23	10.250	10.480	10.100	10.340	10.242	10,058,000
2025-04-22	10.050	10.250	9.980	10.160	10.064	6,434,100
2025-04-21	9.930	10.170	9.910	10.070	9.975	5,876,501
2025-04-18	9.770	9.960	9.740	9.900	9.806	4,363,740
2025-04-17	9.720	9.890	9.720	9.780	9.688	4,717,400
2025-04-16	10.080	10.130	9.700	9.820	9.727	8,029,700
2025-04-15	10.070	10.160	9.900	10.110	10.014	6,363,500
2025-04-14	9.890	10.270	9.890	10.060	9.965	9,494,500
2025-04-11	9.500	9.890	9.500	9.780	9.688	8,356,200
2025-04-10	9.700	9.880	9.610	9.620	9.529	12,584,334
2025-04-09	9.100	9.570	8.570	9.460	9.371	15,493,300
2025-04-08	9.800	9.900	9.070	9.300	9.212	17,893,095
2025-04-07	10.200	10.350	9.700	9.700	9.608	13,190,500
2025-04-03	10.830	11.070	10.620	10.780	10.678	13,412,500
2025-04-02	10.800	11.230	10.670	10.870	10.767	13,439,600
2025-04-01	10.670	11.110	10.670	10.810	10.708	12,192,229
2025-03-31	10.700	10.760	10.340	10.670	10.569	15,857,087
2025-03-28	11.020	11.150	10.690	10.700	10.599	16,368,029
2025-03-27	11.280	11.480	10.940	11.040	10.936	25,390,571
2025-03-26	11.020	11.570	10.980	11.420	11.312	30,660,874
2025-03-25	11.260	11.680	11.070	11.250	11.144	33,062,054
2025-03-24	11.280	11.300	10.560	10.970	10.866	24,749,064
2025-03-21	10.770	11.320	10.760	11.180	11.074	34,974,802
2025-03-20	10.730	11.100	10.640	10.850	10.747	18,089,300
2025-03-19	10.730	10.970	10.620	10.730	10.629	14,989,189
2025-03-18	10.730	11.060	10.640	10.830	10.728	27,545,774
2025-03-17	11.770	11.770	10.710	10.750	10.648	48,934,000
2025-03-14	10.940	11.180	10.730	10.880	10.777	9,656,300
2025-03-13	10.910	10.980	10.700	10.890	10.787	8,236,400
2025-03-12	11.020	11.050	10.880	10.910	10.807	6,998,700
2025-03-11	10.820	11.030	10.750	11.020	10.916	7,311,484
2025-03-10	10.830	11.000	10.820	10.960	10.856	8,569,200
2025-03-07	10.840	10.970	10.740	10.840	10.738	10,380,607
2025-03-06	10.800	11.030	10.660	10.880	10.777	14,379,290
2025-03-05	10.500	10.860	10.490	10.760	10.658	13,824,428
2025-03-04	10.200	10.510	10.160	10.500	10.401	9,148,400
2025-03-03	10.310	10.460	10.150	10.240	10.143	12,322,395
2025-02-28	10.580	10.690	10.310	10.350	10.252	12,782,500
2025-02-27	10.680	10.790	10.420	10.620	10.520	12,403,444
2025-02-26	10.410	10.790	10.400	10.720	10.619	16,160,907
2025-02-25	10.330	10.550	10.180	10.420	10.321	16,445,700
2025-02-24	10.310	10.340	10.150	10.240	10.143	8,262,334
2025-02-21	10.290	10.350	10.170	10.290	10.193	13,853,400
2025-02-20	10.100	10.510	10.030	10.280	10.183	20,203,619
2025-02-19	9.760	10.080	9.680	10.080	9.985	13,693,300
2025-02-18	10.090	10.100	9.700	9.760	9.668	8,547,500
2025-02-17	9.850	10.030	9.850	10.010	9.915	9,453,800
2025-02-14	9.860	9.980	9.790	9.840	9.747	10,225,800
2025-02-13	10.000	10.170	9.880	9.910	9.816	12,230,400
2025-02-12	10.010	10.070	9.920	10.040	9.945	10,619,331
2025-02-11	9.930	10.060	9.900	10.010	9.915	13,311,508
2025-02-10	9.820	10.090	9.650	10.000	9.905	22,246,300
2025-02-07	9.600	9.850	9.590	9.760	9.668	26,657,706
2025-02-06	9.150	9.790	9.020	9.610	9.519	32,327,088
2025-02-05	9.330	9.480	9.060	9.150	9.063	22,629,917
2025-01-27	9.720	9.860	9.310	9.310	9.222	29,738,257
2025-01-24	9.510	9.950	9.460	9.710	9.618	57,068,481

← NewerPage 7 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.