Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	9.000	9.090	8.840	8.980	8.823	7,203,570
2024-07-26	8.700	9.040	8.700	8.970	8.813	9,845,180
2024-07-25	8.570	8.830	8.500	8.700	8.548	6,171,000
2024-07-24	8.760	8.840	8.550	8.570	8.420	8,952,940
2024-07-23	9.120	9.120	8.800	8.810	8.656	8,979,391
2024-07-22	9.150	9.190	9.060	9.120	8.961	6,743,200
2024-07-19	9.140	9.230	9.060	9.130	8.971	9,655,000
2024-07-18	9.020	9.180	8.950	9.150	8.990	9,046,000
2024-07-17	9.170	9.230	9.050	9.070	8.912	9,598,500
2024-07-16	9.130	9.240	9.100	9.180	9.020	8,098,100
2024-07-15	9.550	9.560	9.130	9.150	8.990	11,212,250
2024-07-12	9.740	9.740	9.540	9.570	9.403	6,649,400
2024-07-11	9.560	9.720	9.500	9.700	9.531	10,072,843
2024-07-10	9.550	9.600	9.350	9.380	9.216	6,565,139
2024-07-09	9.300	9.590	9.260	9.550	9.383	7,687,300
2024-07-08	9.560	9.580	9.290	9.320	9.157	5,607,392
2024-07-05	9.480	9.680	9.430	9.600	9.432	5,169,758
2024-07-04	9.750	9.780	9.510	9.550	9.383	6,027,100
2024-07-03	9.700	9.850	9.600	9.760	9.590	7,078,551
2024-07-02	9.940	9.940	9.710	9.730	9.560	7,365,200
2024-07-01	10.060	10.060	9.670	9.940	9.766	11,014,550
2024-06-28	9.850	10.160	9.800	10.000	9.825	10,909,456
2024-06-27	10.160	10.220	9.840	9.860	9.688	10,945,300
2024-06-26	10.030	10.270	9.950	10.240	10.061	9,889,410
2024-06-25	10.260	10.310	9.960	10.060	9.884	11,741,940
2024-06-24	10.540	10.540	10.190	10.260	10.081	9,213,928
2024-06-21	10.500	10.710	10.410	10.630	10.444	7,742,498
2024-06-20	10.910	11.010	10.510	10.530	10.346	12,049,900
2024-06-19	11.250	11.330	10.980	11.020	10.828	9,209,603
2024-06-18	11.130	11.320	11.130	11.250	11.054	8,204,846
2024-06-17	11.090	11.290	10.960	11.190	10.995	8,966,532
2024-06-14	11.120	11.150	10.810	11.130	10.936	10,634,713
2024-06-13	11.210	11.350	11.120	11.140	10.945	9,011,705
2024-06-12	11.220	11.450	11.150	11.280	11.083	10,959,900
2024-06-11	10.990	11.280	10.870	11.270	11.073	12,478,700
2024-06-07	10.800	11.100	10.800	10.920	10.729	8,921,900
2024-06-06	11.290	11.290	10.730	10.810	10.621	13,000,920
2024-06-05	11.400	11.600	11.290	11.300	10.808	9,420,784
2024-06-04	11.400	11.530	11.280	11.450	10.951	8,545,666
2024-06-03	11.650	11.650	11.370	11.440	10.942	9,182,500
2024-05-31	11.680	11.870	11.600	11.610	11.104	11,121,400
2024-05-30	11.680	11.830	11.540	11.740	11.229	11,622,963
2024-05-29	11.520	11.900	11.500	11.610	11.104	12,073,814
2024-05-28	11.620	11.850	11.430	11.560	11.057	15,621,700
2024-05-27	11.430	11.700	11.170	11.660	11.152	9,206,600
2024-05-24	11.510	11.580	11.350	11.360	10.865	6,974,500
2024-05-23	11.810	11.810	11.410	11.440	10.942	13,985,400
2024-05-22	11.800	11.860	11.680	11.810	11.296	6,156,000
2024-05-21	11.930	11.930	11.720	11.800	11.286	7,025,442
2024-05-20	12.100	12.170	11.880	11.910	11.391	12,846,100
2024-05-17	11.580	12.100	11.510	12.060	11.535	16,573,831
2024-05-16	11.530	11.760	11.490	11.550	11.047	11,013,600
2024-05-15	11.540	11.560	11.250	11.540	11.037	12,187,619
2024-05-14	11.620	11.800	11.490	11.520	11.018	11,655,700
2024-05-13	11.890	11.890	11.560	11.670	11.162	16,909,134
2024-05-10	12.310	12.410	11.880	11.950	11.430	16,952,550
2024-05-09	12.200	12.330	12.150	12.310	11.774	10,937,350
2024-05-08	12.230	12.400	12.080	12.140	11.611	11,715,900
2024-05-07	12.160	12.300	11.980	12.240	11.707	14,192,055
2024-05-06	11.650	12.290	11.650	12.120	11.592	19,059,200

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1250 CNY
2025-06-06	0.1000 CNY
2024-06-06	0.3000 CNY
2023-06-09	0.2950 CNY
2022-06-06	0.2550 CNY
2021-06-09	0.2050 CNY
2020-06-18	0.2040 CNY
2019-06-20	0.1760 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.