Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.840	11.210	9.800	9.880	9.787	76,988,751
2025-01-22	9.180	10.190	9.180	10.190	10.094	28,517,521
2025-01-21	9.080	9.320	9.070	9.260	9.172	7,659,300
2025-01-20	8.840	9.240	8.820	9.080	8.994	8,646,100
2025-01-17	8.640	8.780	8.640	8.730	8.647	2,995,700
2025-01-16	8.830	8.850	8.650	8.740	8.657	4,677,800
2025-01-15	8.900	8.930	8.730	8.760	8.677	3,972,400
2025-01-14	8.460	8.890	8.460	8.890	8.806	6,443,512
2025-01-13	8.350	8.430	8.100	8.410	8.330	4,995,100
2025-01-10	8.830	8.900	8.430	8.440	8.360	4,826,300
2025-01-09	8.750	8.930	8.700	8.850	8.766	4,720,200
2025-01-08	8.790	8.870	8.470	8.790	8.707	7,882,700
2025-01-07	8.600	8.900	8.540	8.900	8.816	9,191,854
2025-01-06	8.290	8.520	8.010	8.460	8.380	7,508,800
2025-01-03	8.870	8.970	8.350	8.370	8.291	8,820,801
2025-01-02	9.090	9.280	8.770	8.860	8.776	10,392,940
2024-12-31	9.510	9.600	9.080	9.080	8.994	10,014,800
2024-12-30	9.320	9.650	9.220	9.510	9.420	12,510,277
2024-12-27	9.400	9.650	9.230	9.410	9.321	18,246,604
2024-12-26	8.880	9.070	8.840	9.030	8.945	4,578,750
2024-12-25	9.100	9.120	8.780	8.870	8.786	5,760,000
2024-12-24	9.040	9.280	8.990	9.120	9.034	5,822,200
2024-12-23	9.350	9.420	8.970	8.990	8.905	9,596,500
2024-12-20	9.400	9.520	9.310	9.420	9.331	6,078,800
2024-12-19	9.330	9.410	9.210	9.390	9.301	4,662,300
2024-12-18	9.300	9.440	9.180	9.350	9.262	5,124,673
2024-12-17	9.680	9.700	9.260	9.300	9.212	8,210,500
2024-12-16	9.660	9.930	9.630	9.680	9.588	7,716,900
2024-12-13	9.680	9.880	9.650	9.660	9.569	10,135,454
2024-12-12	9.720	9.770	9.640	9.740	9.648	5,726,100
2024-12-11	9.750	9.810	9.670	9.730	9.638	6,295,800
2024-12-10	9.980	9.980	9.700	9.710	9.618	9,287,200
2024-12-09	9.760	9.810	9.630	9.760	9.668	5,686,800
2024-12-06	9.740	9.880	9.630	9.760	9.668	7,256,100
2024-12-05	9.620	9.770	9.610	9.730	9.638	6,487,420
2024-12-04	9.870	9.900	9.640	9.700	9.608	9,351,200
2024-12-03	9.900	10.080	9.810	9.890	9.796	11,444,545
2024-12-02	9.860	9.950	9.710	9.930	9.836	14,763,400
2024-11-29	9.710	9.960	9.610	9.820	9.727	18,929,739
2024-11-28	9.500	10.000	9.470	9.690	9.598	21,339,745
2024-11-27	9.290	9.490	8.980	9.460	9.371	7,943,239
2024-11-26	9.360	9.440	9.250	9.280	9.192	5,111,900
2024-11-25	9.260	9.360	9.060	9.350	9.262	6,182,345
2024-11-22	9.520	9.570	9.150	9.170	9.083	7,604,700
2024-11-21	9.400	9.600	9.400	9.540	9.450	8,341,745
2024-11-20	9.200	9.440	9.160	9.420	9.331	8,476,700
2024-11-19	9.010	9.210	8.940	9.210	9.123	7,586,700
2024-11-18	9.150	9.240	8.890	8.970	8.885	7,404,700
2024-11-15	9.310	9.420	9.140	9.150	9.063	8,816,369
2024-11-14	9.610	9.680	9.340	9.350	9.262	10,015,170
2024-11-13	9.460	9.690	9.410	9.590	9.499	14,720,260
2024-11-12	9.490	9.620	9.350	9.470	9.380	12,765,659
2024-11-11	9.250	9.480	9.210	9.470	9.380	10,535,078
2024-11-08	9.470	9.530	9.240	9.270	9.182	10,655,243
2024-11-07	9.100	9.310	9.040	9.300	9.212	10,860,900
2024-11-06	9.120	9.220	9.030	9.150	9.063	9,780,608
2024-11-05	8.950	9.130	8.950	9.090	9.004	8,324,370
2024-11-04	8.760	8.970	8.760	8.970	8.885	5,584,900
2024-11-01	9.100	9.120	8.750	8.790	8.707	9,968,108
2024-10-31	9.000	9.140	8.950	9.080	8.994	7,571,000

← NewerPage 8 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.