Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.270	18.370	17.990	18.090	17.302	4,658,865
2023-07-31	18.460	18.620	18.120	18.330	17.532	6,382,378
2023-07-28	18.660	18.740	18.370	18.590	17.780	5,055,263
2023-07-27	18.430	19.050	18.430	18.770	17.953	8,326,479
2023-07-26	18.190	18.560	18.100	18.430	17.627	5,741,498
2023-07-25	17.880	18.220	17.820	18.150	17.360	4,106,626
2023-07-24	18.000	18.000	17.670	17.760	16.987	2,250,756
2023-07-21	18.020	18.330	17.870	18.000	17.216	6,803,469
2023-07-20	18.200	18.250	17.970	18.120	17.331	4,405,100
2023-07-19	17.900	18.300	17.860	18.200	17.407	5,572,219
2023-07-18	17.480	18.160	17.400	18.020	17.235	8,994,655
2023-07-17	17.700	17.950	17.350	17.550	16.786	4,487,758
2023-07-14	17.450	17.790	17.410	17.700	16.929	4,176,776
2023-07-13	17.330	17.440	17.220	17.380	16.623	2,966,496
2023-07-12	17.370	17.390	17.170	17.220	16.470	2,585,400
2023-07-11	17.340	17.440	17.150	17.420	16.661	2,915,808
2023-07-10	17.320	17.450	17.150	17.240	16.489	2,602,276
2023-07-07	17.390	17.450	17.250	17.330	16.575	2,073,223
2023-07-06	17.360	17.600	17.170	17.350	16.594	3,092,704
2023-07-05	17.640	17.700	17.170	17.500	16.738	3,922,116
2023-07-04	17.440	17.740	17.440	17.640	16.872	5,619,614
2023-07-03	17.560	17.720	17.410	17.610	16.843	4,232,256
2023-06-30	17.440	17.700	17.140	17.410	16.652	4,774,772
2023-06-29	17.190	17.450	17.100	17.300	16.547	2,507,613
2023-06-28	17.300	17.500	17.100	17.190	16.441	2,886,455
2023-06-27	17.060	17.450	16.860	17.270	16.518	3,422,253
2023-06-26	16.900	17.290	16.820	17.000	16.260	5,035,171
2023-06-21	17.090	17.500	17.010	17.030	16.288	5,172,821
2023-06-20	16.600	17.290	16.530	17.230	16.480	7,812,070
2023-06-19	16.560	16.850	16.490	16.660	15.934	3,523,893
2023-06-16	16.780	16.780	16.400	16.560	15.839	4,090,503
2023-06-15	16.640	16.820	16.500	16.760	16.030	5,023,188
2023-06-14	16.180	16.650	16.120	16.490	15.772	5,505,000
2023-06-13	15.750	16.380	15.740	16.260	15.552	5,922,885
2023-06-12	15.650	15.930	15.510	15.820	15.131	3,741,200
2023-06-09	15.970	15.970	15.490	15.640	14.959	4,821,380
2023-06-08	16.500	16.540	16.090	16.100	15.117	3,752,610
2023-06-07	16.160	16.620	16.160	16.470	15.464	4,314,512
2023-06-06	16.440	16.550	16.230	16.240	15.248	4,633,630
2023-06-05	16.500	16.510	16.290	16.360	15.361	2,041,120
2023-06-02	16.250	16.550	16.130	16.370	15.370	3,061,808
2023-06-01	16.170	16.500	16.060	16.150	15.164	4,435,571
2023-05-31	16.100	16.300	16.010	16.200	15.211	2,244,488
2023-05-30	16.030	16.250	15.930	16.220	15.229	3,250,999
2023-05-29	16.180	16.350	15.920	16.030	15.051	3,038,434
2023-05-26	16.270	16.270	15.760	16.030	15.051	3,808,382
2023-05-25	16.260	16.490	16.050	16.200	15.211	3,396,374
2023-05-24	15.930	16.680	15.820	16.450	15.445	7,951,482
2023-05-23	16.370	16.530	15.900	16.000	15.023	5,358,299
2023-05-22	16.070	16.550	16.060	16.480	15.473	5,200,268
2023-05-19	15.950	16.280	15.710	16.110	15.126	5,516,067
2023-05-18	15.810	16.030	15.700	15.900	14.929	4,546,652
2023-05-17	15.560	15.950	15.540	15.840	14.873	6,862,229
2023-05-16	16.300	16.320	15.450	15.600	14.647	13,008,970
2023-05-15	17.150	17.160	15.900	16.370	15.370	13,013,385
2023-05-12	17.480	17.560	17.130	17.130	16.084	3,412,732
2023-05-11	17.270	17.550	17.250	17.530	16.459	2,511,541
2023-05-10	17.400	17.550	17.120	17.270	16.215	4,355,806
2023-05-09	17.370	17.580	17.240	17.270	16.215	4,514,513
2023-05-08	17.470	17.630	17.350	17.470	16.403	5,272,547

← NewerPage 14 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.