Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	9.000	9.160	8.850	9.000	8.915	10,071,035
2024-10-29	9.280	9.280	9.070	9.070	8.984	11,719,430
2024-10-28	9.370	9.370	9.240	9.320	9.232	9,343,132
2024-10-25	9.200	9.340	9.190	9.300	9.212	8,223,930
2024-10-24	9.200	9.280	9.130	9.200	9.113	7,295,900
2024-10-23	9.380	9.380	9.200	9.260	9.172	11,692,300
2024-10-22	9.130	9.490	9.030	9.380	9.291	17,592,100
2024-10-21	9.080	9.220	9.010	9.130	9.044	11,586,487
2024-10-18	8.900	9.160	8.860	9.050	8.964	11,680,195
2024-10-17	8.950	9.070	8.880	8.910	8.826	5,881,500
2024-10-16	8.840	9.060	8.820	8.940	8.855	6,513,100
2024-10-15	9.070	9.220	8.950	8.950	8.865	8,756,700
2024-10-14	8.810	9.160	8.810	9.140	9.054	10,828,617
2024-10-11	9.150	9.180	8.700	8.810	8.727	11,108,643
2024-10-10	9.120	9.420	9.000	9.150	9.063	14,230,987
2024-10-09	9.600	9.600	9.000	9.010	8.925	21,620,110
2024-10-08	10.350	10.350	9.270	9.970	9.876	30,443,098
2024-09-30	8.990	9.500	8.720	9.410	9.321	27,528,665
2024-09-27	8.490	8.810	8.440	8.670	8.588	18,118,352
2024-09-26	8.270	8.440	8.230	8.440	8.360	10,212,562
2024-09-25	8.310	8.480	8.250	8.290	8.212	12,383,500
2024-09-24	8.030	8.240	7.990	8.240	8.162	11,814,800
2024-09-23	7.920	8.060	7.890	7.970	7.895	4,913,600
2024-09-20	8.050	8.110	7.890	7.950	7.875	5,686,500
2024-09-19	7.950	8.130	7.870	8.090	8.014	6,884,600
2024-09-18	7.990	8.080	7.750	7.860	7.786	5,782,900
2024-09-13	8.090	8.180	7.990	8.000	7.924	5,302,300
2024-09-12	8.070	8.250	8.070	8.150	8.073	6,334,123
2024-09-11	8.130	8.250	8.020	8.130	8.053	5,275,900
2024-09-10	8.060	8.190	7.980	8.190	8.113	6,390,223
2024-09-09	7.910	8.060	7.890	8.030	7.954	4,054,423
2024-09-06	8.230	8.230	8.010	8.020	7.944	6,187,723
2024-09-05	8.200	8.210	8.070	8.150	8.073	6,760,900
2024-09-04	8.250	8.290	8.070	8.110	8.033	9,097,399
2024-09-03	8.230	8.380	8.160	8.330	8.251	11,002,400
2024-09-02	8.220	8.440	8.160	8.170	8.093	12,677,030
2024-08-30	8.120	8.360	8.100	8.220	8.142	14,472,392
2024-08-29	7.910	8.200	7.850	8.130	8.053	11,413,739
2024-08-28	7.900	8.100	7.800	8.000	7.924	9,475,300
2024-08-27	8.170	8.340	7.650	8.110	8.033	17,148,382
2024-08-26	8.270	8.300	8.120	8.220	8.142	13,017,400
2024-08-23	8.510	8.560	8.140	8.370	8.291	25,699,200
2024-08-22	8.100	8.890	8.020	8.630	8.548	37,160,393
2024-08-21	8.080	8.180	8.010	8.080	8.004	7,907,200
2024-08-20	8.310	8.330	8.110	8.160	8.083	8,466,700
2024-08-19	8.460	8.470	8.230	8.240	8.162	12,155,600
2024-08-16	8.430	8.600	8.300	8.540	8.459	18,256,542
2024-08-15	8.180	8.460	8.110	8.460	8.380	19,453,000
2024-08-14	8.220	8.290	8.150	8.200	8.122	10,317,100
2024-08-13	8.030	8.270	7.950	8.210	8.132	12,899,223
2024-08-12	8.140	8.210	8.000	8.040	7.964	10,418,923
2024-08-09	8.180	8.410	8.100	8.130	8.053	14,146,212
2024-08-08	8.450	8.580	8.200	8.310	8.231	24,120,412
2024-08-07	8.340	8.700	8.340	8.660	8.578	28,044,112
2024-08-06	8.520	8.660	8.250	8.420	8.340	23,376,300
2024-08-05	8.610	9.020	8.400	8.420	8.340	35,166,491
2024-08-02	8.700	9.190	8.700	8.750	8.667	40,461,463
2024-08-01	9.150	9.450	8.830	9.280	9.192	69,619,515
2024-07-31	7.720	8.590	7.680	8.590	8.509	21,878,074
2024-07-30	7.480	8.150	7.460	7.810	7.736	18,198,993

← NewerPage 9 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.