Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	11.700	11.700	11.470	11.510	11.009	11,941,251
2024-04-29	11.310	11.750	11.300	11.700	11.190	19,963,914
2024-04-26	11.010	11.370	10.880	11.310	10.817	17,396,463
2024-04-25	11.000	11.100	10.850	11.040	10.559	12,334,445
2024-04-24	10.880	11.100	10.720	11.020	10.540	20,056,413
2024-04-23	10.870	11.000	10.440	10.930	10.454	48,065,218
2024-04-22	11.510	11.600	11.120	11.120	10.636	25,238,229
2024-04-19	12.420	12.490	12.180	12.350	11.812	13,103,245
2024-04-18	12.030	12.560	11.960	12.420	11.879	23,440,925
2024-04-17	12.100	12.190	11.850	12.100	11.573	27,689,830
2024-04-16	12.150	12.430	11.920	11.920	11.401	18,813,787
2024-04-15	12.500	12.580	11.980	12.220	11.688	27,900,399
2024-04-12	12.610	12.730	12.440	12.440	11.898	9,920,646
2024-04-11	12.650	12.960	12.570	12.610	12.061	13,750,416
2024-04-10	13.250	13.300	12.580	12.700	12.147	15,917,930
2024-04-09	13.020	13.400	12.980	13.320	12.740	13,287,131
2024-04-08	13.400	13.490	13.000	13.020	12.453	17,348,515
2024-04-03	13.600	13.720	13.470	13.480	12.893	10,163,144
2024-04-02	13.860	13.950	13.550	13.650	13.056	6,349,813
2024-04-01	13.410	13.900	13.360	13.860	13.256	11,134,150
2024-03-29	13.350	13.380	13.060	13.310	12.730	4,834,150
2024-03-28	13.170	13.600	13.150	13.360	12.778	8,577,151
2024-03-27	13.790	13.790	13.260	13.280	12.702	8,932,856
2024-03-26	14.110	14.190	13.570	13.820	13.218	11,471,125
2024-03-25	14.260	14.520	14.030	14.060	13.448	6,484,500
2024-03-22	14.520	14.610	14.230	14.300	13.677	6,226,855
2024-03-21	14.760	15.020	14.430	14.630	13.993	8,855,421
2024-03-20	14.760	14.880	14.610	14.750	14.108	7,531,249
2024-03-19	15.000	15.080	14.800	14.850	14.203	7,009,097
2024-03-18	14.860	15.150	14.710	15.150	14.490	5,730,150
2024-03-15	14.850	14.900	14.610	14.890	14.242	4,367,100
2024-03-14	14.880	15.000	14.760	14.870	14.222	3,638,800
2024-03-13	15.080	15.180	14.830	14.960	14.308	3,156,300
2024-03-12	14.910	15.150	14.810	15.070	14.414	5,431,250
2024-03-11	14.800	14.940	14.580	14.910	14.261	6,324,600
2024-03-08	14.840	14.990	14.620	14.820	14.175	5,470,300
2024-03-07	15.090	15.190	14.810	14.820	14.175	7,508,746
2024-03-06	15.200	15.270	14.930	15.000	14.347	6,712,471
2024-03-05	15.360	15.610	15.160	15.240	14.576	8,059,085
2024-03-04	15.100	15.600	15.000	15.530	14.854	11,006,677
2024-03-01	14.960	15.350	14.860	15.190	14.528	9,685,273
2024-02-29	14.360	15.080	14.310	15.080	14.423	8,314,479
2024-02-28	14.740	15.150	14.410	14.420	13.792	11,071,804
2024-02-27	14.170	14.980	14.120	14.880	14.232	10,506,697
2024-02-26	14.250	14.540	14.000	14.310	13.687	8,666,797
2024-02-23	14.330	14.380	13.900	14.220	13.601	7,642,870
2024-02-22	14.100	14.370	14.000	14.340	13.715	5,765,246
2024-02-21	14.150	14.620	13.920	14.250	13.629	5,722,100
2024-02-20	14.100	14.210	13.880	14.150	13.534	5,656,600
2024-02-19	14.420	14.680	14.010	14.220	13.601	7,371,861
2024-02-08	14.150	15.170	14.040	14.420	13.792	12,028,368
2024-02-07	13.190	14.260	13.090	14.160	13.543	13,737,173
2024-02-06	11.780	12.960	11.550	12.960	12.396	7,142,763
2024-02-05	12.210	12.470	11.360	11.780	11.267	10,801,025
2024-02-02	12.940	12.990	11.690	12.450	11.908	9,698,272
2024-02-01	12.900	13.250	12.520	12.940	12.376	5,440,523
2024-01-31	13.450	13.500	12.790	12.830	12.271	6,900,406
2024-01-30	14.180	14.220	13.420	13.440	12.855	5,371,283
2024-01-29	14.310	14.470	14.130	14.200	13.582	3,407,403
2024-01-26	14.480	14.660	14.210	14.270	13.649	4,310,300

← NewerPage 11 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.