Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	17.840	17.920	17.270	17.470	16.403	7,632,589
2023-05-04	18.110	18.110	17.620	17.750	16.666	5,797,857
2023-04-28	18.250	18.500	18.170	18.310	17.192	5,167,312
2023-04-27	17.710	18.400	17.530	18.320	17.201	8,795,171
2023-04-26	17.370	17.920	17.280	17.750	16.666	5,758,233
2023-04-25	17.480	17.700	17.250	17.470	16.403	5,488,993
2023-04-24	17.660	17.770	17.320	17.460	16.394	5,203,700
2023-04-21	17.740	17.740	17.400	17.530	16.459	7,387,133
2023-04-20	17.180	17.800	16.860	17.780	16.694	12,492,973
2023-04-19	17.530	17.900	17.330	17.480	16.412	6,110,445
2023-04-18	17.570	17.600	17.470	17.540	16.469	3,772,554
2023-04-17	17.440	17.600	17.360	17.530	16.459	5,713,500
2023-04-14	17.000	17.600	16.890	17.480	16.412	7,379,480
2023-04-13	17.110	17.220	16.800	16.880	15.849	7,377,074
2023-04-12	17.060	17.270	16.890	17.180	16.131	5,236,755
2023-04-11	17.600	17.600	16.820	16.920	15.887	15,070,901
2023-04-10	18.000	18.020	17.380	17.530	16.459	9,721,366
2023-04-07	18.130	18.130	17.730	18.050	16.948	6,498,722
2023-04-06	17.410	18.560	17.360	18.140	17.032	12,183,197
2023-04-04	17.500	17.630	17.310	17.400	16.337	5,793,410
2023-04-03	17.310	17.580	17.200	17.550	16.478	6,547,171
2023-03-31	16.990	17.650	16.970	17.230	16.178	5,698,753
2023-03-30	17.020	17.270	16.900	17.030	15.990	4,058,378
2023-03-29	16.890	17.130	16.780	17.020	15.981	4,278,548
2023-03-28	17.550	17.550	16.800	16.920	15.887	10,132,455
2023-03-27	17.560	17.980	17.420	17.650	16.572	6,251,879
2023-03-24	17.660	17.820	17.430	17.460	16.394	5,869,251
2023-03-23	17.500	17.680	17.260	17.660	16.581	7,762,292
2023-03-22	18.000	18.040	17.400	17.470	16.403	11,314,124
2023-03-21	17.990	18.400	17.880	18.280	17.164	8,090,766
2023-03-20	18.130	18.390	17.830	18.000	16.901	7,589,925
2023-03-17	17.570	18.440	17.260	18.170	17.060	14,710,131
2023-03-16	17.250	17.980	17.220	17.360	16.300	6,160,531
2023-03-15	17.150	17.950	17.150	17.450	16.384	4,516,692
2023-03-14	17.310	17.430	16.990	17.120	16.074	4,311,855
2023-03-13	17.340	17.720	17.300	17.440	16.375	4,348,793
2023-03-10	17.680	17.730	17.210	17.260	16.206	5,201,856
2023-03-09	17.670	18.100	17.550	17.790	16.703	5,620,771
2023-03-08	17.350	17.730	17.100	17.620	16.544	6,735,576
2023-03-07	18.060	18.070	17.350	17.350	16.290	6,148,237
2023-03-06	18.350	18.420	17.560	17.990	16.891	7,896,076
2023-03-03	18.300	18.690	18.240	18.420	17.295	6,154,240
2023-03-02	17.880	18.620	17.820	18.390	17.267	10,850,324
2023-03-01	17.620	18.060	17.350	17.860	16.769	7,858,994
2023-02-28	17.500	17.750	17.360	17.540	16.469	4,714,289
2023-02-27	17.500	17.740	17.410	17.540	16.469	4,765,150
2023-02-24	17.970	17.970	17.410	17.590	16.516	6,855,342
2023-02-23	18.230	18.260	17.570	17.900	16.807	16,403,733
2023-02-22	18.170	18.510	18.000	18.240	17.126	6,123,307
2023-02-21	18.340	18.790	18.310	18.470	17.342	6,366,904
2023-02-20	18.210	18.500	18.050	18.420	17.295	5,722,840
2023-02-17	18.790	18.790	18.150	18.150	17.041	8,735,825
2023-02-16	19.230	19.650	18.430	18.580	17.445	11,038,343
2023-02-15	19.140	19.300	18.800	19.140	17.971	9,870,148
2023-02-14	18.680	19.740	18.440	19.250	18.074	17,621,919
2023-02-13	18.600	18.670	18.190	18.500	17.370	7,246,265
2023-02-10	18.730	18.820	18.320	18.470	17.342	6,920,573
2023-02-09	18.330	18.750	18.000	18.740	17.595	11,316,198
2023-02-08	18.290	18.700	18.000	18.150	17.041	6,656,002
2023-02-07	18.180	18.610	18.060	18.300	17.182	10,292,749

← NewerPage 15 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.