Hunan Valin Wire & Cable Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	12.190	12.410	11.520	12.330	12.330	9,559,486
2026-10-22	12.190	12.520	12.150	12.160	12.160	5,662,600
2026-10-21	12.490	12.640	12.370	12.420	12.420	5,917,300
2026-10-20	12.190	12.390	12.100	12.310	12.310	4,369,000
2026-10-19	12.190	12.310	11.970	12.190	12.190	4,821,700
2026-10-16	12.190	12.570	12.110	12.280	12.280	7,554,900
2026-10-15	12.050	12.200	11.960	12.010	12.010	6,118,500
2026-10-14	12.650	12.680	12.350	12.350	12.350	4,043,800
2026-10-13	12.410	12.780	12.130	12.690	12.690	7,608,100
2026-10-12	12.900	12.970	12.600	12.610	12.610	5,385,000
2026-10-09	13.050	13.050	12.370	12.910	12.910	9,639,187
2026-10-08	12.990	13.480	12.870	13.120	13.120	9,869,987
2026-09-30	13.220	13.230	12.870	12.920	12.920	5,389,500
2026-09-29	13.160	13.370	13.040	13.060	13.060	5,599,800
2026-09-28	13.570	13.780	13.130	13.230	13.230	8,121,100
2026-09-24	13.430	13.920	13.380	13.620	13.620	10,929,200
2026-09-23	14.020	14.050	13.450	13.480	13.480	13,447,092
2026-09-22	14.990	15.000	13.910	13.960	13.960	21,394,500
2026-09-21	14.100	14.500	13.950	14.430	14.430	13,052,400
2026-09-18	13.760	14.280	13.720	14.100	14.100	12,669,900
2026-09-17	13.890	13.990	13.570	13.640	13.640	8,042,900
2026-09-16	13.830	14.150	13.790	14.010	14.010	6,503,300
2026-09-15	13.910	14.120	13.810	13.880	13.880	7,575,800
2026-09-14	14.150	14.270	13.970	13.980	13.980	10,287,700
2026-09-11	14.280	14.440	14.100	14.290	14.290	10,188,100
2026-09-10	14.400	14.560	14.300	14.360	14.360	8,632,111
2026-09-09	14.350	14.650	14.310	14.560	14.560	10,911,000
2026-09-08	14.370	14.600	14.230	14.430	14.430	10,170,000
2026-09-07	14.800	14.800	14.300	14.370	14.370	15,618,700
2026-09-04	14.630	15.150	14.440	14.850	14.850	27,521,600
2026-09-03	14.190	14.690	14.030	14.590	14.590	23,285,500
2026-09-02	13.830	14.250	13.800	14.130	14.130	10,594,000
2026-09-01	14.150	14.150	13.880	13.990	13.990	7,733,100
2026-08-31	13.720	14.140	13.720	14.110	14.110	7,918,800
2026-08-28	13.920	13.990	13.810	13.870	13.870	7,641,631
2026-08-27	13.620	13.940	13.510	13.850	13.850	9,608,200
2026-08-26	13.550	13.900	13.530	13.750	13.750	12,163,300
2026-08-25	13.020	13.600	12.950	13.500	13.500	11,357,544
2026-08-24	13.440	13.630	12.960	13.130	13.130	13,042,949
2026-08-21	13.320	13.650	13.230	13.580	13.580	13,142,708
2026-08-20	14.650	14.760	13.430	13.460	13.460	28,578,703
2026-08-19	15.600	15.850	14.750	14.910	14.910	29,783,000
2026-08-18	15.240	15.530	14.810	15.420	15.420	27,779,000
2026-08-17	15.100	15.160	14.750	15.160	15.160	12,547,893
2026-08-14	15.020	15.130	14.710	14.990	14.990	12,956,200
2026-08-13	15.580	15.590	15.000	15.000	15.000	17,063,500
2026-08-12	15.050	15.350	14.960	15.300	15.300	18,219,000
2026-08-11	15.190	15.300	14.850	15.060	15.060	27,757,700
2026-08-10	15.350	15.750	14.970	15.710	15.710	38,626,300
2026-08-07	15.260	15.350	14.900	15.100	15.100	19,947,425
2026-08-06	15.410	15.560	15.040	15.240	15.240	29,277,300
2026-08-05	15.130	15.430	15.010	15.410	15.410	41,035,100
2026-08-04	15.090	15.400	14.720	15.280	15.280	51,365,687
2026-08-03	13.600	14.660	13.590	14.660	14.660	26,247,945
2026-07-31	13.420	13.600	13.300	13.330	13.330	13,130,100
2026-07-30	13.800	13.860	13.150	13.160	13.160	19,039,100
2026-07-29	13.830	13.960	13.460	13.880	13.880	18,749,176
2026-07-28	13.930	14.120	13.750	13.820	13.820	20,887,301
2026-07-27	13.390	14.000	13.100	13.990	13.990	31,214,084
2026-07-24	13.740	14.300	13.430	13.460	13.460	47,326,391

Page 1 of 5 · 242 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.