Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	17.180	17.220	16.710	16.970	16.231	4,065,001
2023-10-31	16.950	17.270	16.900	17.170	16.422	4,147,900
2023-10-30	16.360	17.250	16.360	16.970	16.231	6,682,483
2023-10-27	15.980	16.630	15.810	16.500	15.781	4,549,681
2023-10-26	15.900	16.030	15.700	15.930	15.236	2,350,150
2023-10-25	16.110	16.330	15.860	15.880	15.188	3,681,586
2023-10-24	15.810	16.120	15.520	15.980	15.284	4,540,900
2023-10-23	15.900	15.900	15.540	15.600	14.921	3,074,900
2023-10-20	16.070	16.230	15.880	15.890	15.198	2,849,500
2023-10-19	16.420	16.590	16.200	16.260	15.552	3,587,400
2023-10-18	17.010	17.070	16.460	16.500	15.781	4,275,690
2023-10-17	17.070	17.070	16.800	17.030	16.288	2,437,900
2023-10-16	17.040	17.200	16.810	16.920	16.183	4,449,100
2023-10-13	17.070	17.200	16.970	17.100	16.355	2,363,155
2023-10-12	17.240	17.370	17.100	17.160	16.413	3,088,807
2023-10-11	17.100	17.280	17.050	17.170	16.422	1,774,580
2023-10-10	17.370	17.370	17.010	17.050	16.307	2,563,695
2023-10-09	17.260	17.350	17.110	17.260	16.508	2,241,342
2023-09-28	17.420	17.580	17.200	17.260	16.508	3,932,995
2023-09-27	17.220	17.650	17.070	17.490	16.728	3,268,175
2023-09-26	17.590	17.770	17.450	17.550	16.786	3,734,586
2023-09-25	17.660	17.770	17.380	17.600	16.834	4,518,576
2023-09-22	17.000	17.670	16.840	17.590	16.824	6,734,042
2023-09-21	16.800	17.140	16.800	16.940	16.202	3,162,353
2023-09-20	16.860	17.010	16.750	16.900	16.164	3,309,750
2023-09-19	17.000	17.080	16.780	16.940	16.202	2,853,096
2023-09-18	16.980	17.220	16.740	16.940	16.202	4,153,271
2023-09-15	16.900	17.270	16.670	17.090	16.346	4,868,298
2023-09-14	17.150	17.380	16.750	16.930	16.193	4,927,100
2023-09-13	17.280	17.770	17.070	17.200	16.451	5,624,300
2023-09-12	17.100	17.370	17.010	17.300	16.547	3,116,849
2023-09-11	17.180	17.330	17.080	17.120	16.374	4,817,864
2023-09-08	16.930	17.530	16.870	17.170	16.422	5,042,075
2023-09-07	17.850	17.860	17.050	17.060	16.317	7,004,813
2023-09-06	17.420	18.070	17.420	18.040	17.254	7,517,513
2023-09-05	17.600	17.740	17.500	17.630	16.862	3,432,600
2023-09-04	17.590	17.620	17.300	17.570	16.805	2,858,900
2023-09-01	17.630	17.690	17.340	17.500	16.738	3,421,115
2023-08-31	17.500	17.790	17.390	17.620	16.853	3,235,160
2023-08-30	17.370	17.720	17.350	17.500	16.738	3,740,356
2023-08-29	16.880	17.590	16.660	17.370	16.614	5,989,430
2023-08-28	17.630	17.650	16.600	16.720	15.992	5,676,460
2023-08-25	17.030	17.110	16.810	16.890	16.154	2,293,215
2023-08-24	16.950	17.120	16.770	16.990	16.250	2,332,088
2023-08-23	17.290	17.290	16.720	16.830	16.097	3,388,000
2023-08-22	17.110	17.190	16.920	17.150	16.403	3,580,400
2023-08-21	17.050	17.450	16.970	17.040	16.298	4,427,841
2023-08-18	17.400	17.490	17.020	17.100	16.355	2,815,050
2023-08-17	17.000	17.430	16.800	17.390	16.633	3,884,000
2023-08-16	17.250	17.430	16.890	17.100	16.355	9,065,531
2023-08-15	17.940	18.030	17.290	17.390	16.633	5,159,600
2023-08-14	17.660	17.890	17.460	17.810	17.034	2,066,892
2023-08-11	18.140	18.220	17.780	17.810	17.034	3,748,264
2023-08-10	18.070	18.360	17.960	18.060	17.273	2,404,852
2023-08-09	18.060	18.190	17.920	18.120	17.331	2,028,713
2023-08-08	17.890	18.220	17.690	18.150	17.360	3,528,108
2023-08-07	18.030	18.030	17.650	17.760	16.987	2,759,584
2023-08-04	17.850	18.100	17.730	17.930	17.149	4,830,235
2023-08-03	18.170	18.270	17.600	17.760	16.987	8,619,808
2023-08-02	18.110	18.380	17.990	18.210	17.417	2,588,100

← NewerPage 13 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.