Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	13.850	14.580	13.680	14.550	13.916	6,745,081
2024-01-24	13.770	14.100	13.330	13.870	13.266	8,025,900
2024-01-23	13.510	13.820	13.320	13.690	13.094	7,005,694
2024-01-22	14.180	14.350	13.480	13.580	12.989	6,049,057
2024-01-19	14.270	14.440	14.080	14.200	13.582	6,151,871
2024-01-18	14.250	14.520	13.890	14.290	13.668	7,709,743
2024-01-17	14.560	14.580	14.160	14.160	13.543	3,926,817
2024-01-16	14.700	14.760	14.380	14.560	13.926	3,722,651
2024-01-15	14.720	14.890	14.550	14.670	14.031	4,660,411
2024-01-12	15.130	15.150	14.740	14.770	14.127	6,068,592
2024-01-11	15.160	15.280	14.980	15.180	14.519	3,041,855
2024-01-10	15.280	15.300	14.940	15.160	14.500	2,775,029
2024-01-09	15.540	15.560	15.000	15.180	14.519	4,634,300
2024-01-08	15.900	15.900	15.410	15.410	14.739	5,132,002
2024-01-05	16.150	16.280	15.820	15.860	15.169	6,525,431
2024-01-04	16.210	16.340	16.100	16.260	15.552	4,370,441
2024-01-03	16.510	16.600	16.060	16.280	15.571	5,646,881
2024-01-02	16.540	16.670	16.430	16.530	15.810	3,878,200
2023-12-29	16.330	16.710	16.000	16.590	15.868	9,967,984
2023-12-28	16.000	16.370	15.740	16.310	15.600	8,236,200
2023-12-27	15.960	16.140	15.950	16.070	15.370	2,103,400
2023-12-26	16.270	16.270	15.900	16.020	15.322	2,733,700
2023-12-25	16.070	16.300	16.070	16.240	15.533	2,591,610
2023-12-22	16.090	16.230	15.980	16.110	15.408	2,382,400
2023-12-21	16.000	16.120	15.800	16.060	15.361	3,119,507
2023-12-20	16.160	16.260	15.920	15.930	15.236	2,396,200
2023-12-19	16.030	16.240	15.860	16.150	15.447	2,706,641
2023-12-18	16.430	16.430	16.030	16.080	15.380	4,483,996
2023-12-15	16.290	16.740	16.170	16.390	15.676	4,686,592
2023-12-14	16.100	16.350	16.070	16.170	15.466	2,307,290
2023-12-13	16.250	16.280	16.000	16.060	15.361	2,020,505
2023-12-12	16.310	16.350	16.130	16.330	15.619	2,326,200
2023-12-11	15.920	16.320	15.770	16.280	15.571	5,184,905
2023-12-08	16.060	16.140	15.910	15.920	15.227	3,124,602
2023-12-07	16.140	16.250	15.690	16.050	15.351	4,658,979
2023-12-06	15.990	16.390	15.980	16.150	15.447	3,547,400
2023-12-05	16.280	16.390	15.990	16.040	15.341	4,154,400
2023-12-04	16.430	16.640	16.200	16.380	15.667	6,477,670
2023-12-01	16.240	16.240	15.940	16.140	15.437	3,589,244
2023-11-30	16.840	16.840	16.040	16.150	15.447	7,686,665
2023-11-29	16.240	16.910	16.240	16.840	16.107	10,100,750
2023-11-28	15.980	16.180	15.880	16.140	15.437	4,332,000
2023-11-27	16.110	16.250	15.900	16.050	15.351	6,715,400
2023-11-24	16.330	16.370	16.050	16.100	15.399	3,154,100
2023-11-23	16.270	16.350	16.160	16.290	15.581	3,685,086
2023-11-22	16.580	16.730	16.170	16.180	15.475	4,726,384
2023-11-21	17.050	17.050	16.500	16.590	15.868	6,714,970
2023-11-20	16.980	17.080	16.800	17.070	16.327	5,223,919
2023-11-17	16.690	17.100	16.650	16.990	16.250	4,774,550
2023-11-16	16.960	17.050	16.770	16.770	16.040	4,033,100
2023-11-15	17.100	17.240	16.860	17.060	16.317	5,992,356
2023-11-14	16.930	17.030	16.850	16.920	16.183	3,004,800
2023-11-13	17.060	17.070	16.770	17.000	16.260	2,823,794
2023-11-10	16.980	17.050	16.830	16.850	16.116	2,768,038
2023-11-09	17.140	17.180	16.930	17.050	16.307	5,797,028
2023-11-08	17.330	17.330	16.930	17.040	16.298	5,935,830
2023-11-07	16.960	17.420	16.860	17.320	16.566	3,958,000
2023-11-06	17.000	17.100	16.880	17.010	16.269	5,574,465
2023-11-03	16.550	17.030	16.500	16.890	16.154	3,172,150
2023-11-02	16.970	17.090	16.510	16.600	15.877	4,038,249

← NewerPage 12 of 21 · 1,219 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.