Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	18.240	18.370	17.830	18.190	17.079	9,355,774
2023-02-03	18.460	18.720	18.090	18.350	17.229	8,965,760
2023-02-02	18.830	18.830	18.370	18.620	17.483	13,374,136
2023-02-01	17.560	19.170	17.560	18.820	17.671	31,606,316
2023-01-31	16.500	17.650	16.450	17.540	16.469	26,352,212
2023-01-30	16.120	16.680	16.120	16.560	15.549	10,658,621
2023-01-20	15.950	16.120	15.910	16.040	15.060	5,196,095
2023-01-19	15.550	16.040	15.440	15.970	14.995	7,145,828
2023-01-18	15.800	15.850	15.550	15.640	14.685	5,078,400
2023-01-17	15.610	15.920	15.610	15.820	14.854	4,922,273
2023-01-16	15.480	15.830	15.480	15.650	14.694	4,636,485
2023-01-13	15.640	15.660	15.400	15.540	14.591	3,460,576
2023-01-12	15.470	15.650	15.470	15.540	14.591	3,068,094
2023-01-11	15.690	15.800	15.500	15.500	14.553	4,056,876
2023-01-10	15.560	15.930	15.430	15.660	14.704	4,940,774
2023-01-09	15.660	15.720	15.300	15.560	14.610	5,983,999
2023-01-06	15.340	15.660	15.300	15.610	14.657	6,565,644
2023-01-05	15.230	15.360	15.160	15.330	14.394	4,712,073
2023-01-04	15.430	15.510	15.220	15.220	14.290	8,237,584
2023-01-03	15.000	15.720	14.750	15.620	14.666	13,633,834
2022-12-30	15.010	15.170	14.600	14.660	13.765	6,942,608
2022-12-29	14.780	15.080	14.780	14.990	14.074	4,760,908
2022-12-28	14.880	15.080	14.640	14.970	14.056	7,270,385
2022-12-27	14.460	15.040	14.450	14.880	13.971	7,372,208
2022-12-26	14.600	14.820	14.320	14.490	13.605	8,250,697
2022-12-23	14.300	14.800	14.200	14.630	13.736	7,175,456
2022-12-22	14.720	14.790	14.340	14.350	13.474	7,287,872
2022-12-21	14.760	14.840	14.440	14.680	13.783	5,567,117
2022-12-20	14.830	14.900	14.650	14.740	13.840	5,874,101
2022-12-19	15.320	15.470	14.680	14.740	13.840	14,732,476
2022-12-16	15.670	15.670	15.310	15.390	14.450	9,341,039
2022-12-15	15.610	15.860	15.610	15.730	14.769	5,118,343
2022-12-14	16.080	16.250	15.680	15.750	14.788	5,766,912
2022-12-13	16.200	16.200	15.700	15.880	14.910	8,359,549
2022-12-12	16.220	16.290	15.890	16.230	15.239	10,119,366
2022-12-09	15.890	16.250	15.880	16.170	15.182	8,560,515
2022-12-08	16.200	16.210	15.720	15.830	14.863	9,482,867
2022-12-07	16.410	16.620	16.070	16.200	15.211	10,074,366
2022-12-06	16.460	16.600	16.310	16.490	15.483	7,992,891
2022-12-05	17.000	17.000	16.380	16.600	15.586	12,034,056
2022-12-02	16.800	16.980	16.500	16.800	15.774	11,655,108
2022-12-01	17.290	17.350	16.700	16.820	15.793	12,816,579
2022-11-30	16.610	17.160	16.470	17.030	15.990	18,082,644
2022-11-29	15.840	16.780	15.750	16.600	15.586	14,828,585
2022-11-28	15.600	15.850	15.390	15.750	14.788	6,504,951
2022-11-25	16.120	16.180	15.720	15.750	14.788	9,521,851
2022-11-24	16.350	16.410	16.020	16.070	15.089	7,338,918
2022-11-23	16.550	16.600	16.080	16.350	15.351	11,971,894
2022-11-22	16.530	17.110	16.430	16.550	15.539	14,938,505
2022-11-21	16.530	16.850	16.240	16.750	15.727	16,730,339
2022-11-18	16.100	17.280	15.920	16.650	15.633	26,048,924
2022-11-17	15.680	16.290	15.410	16.200	15.211	13,406,362
2022-11-16	16.210	16.220	15.720	15.800	14.835	15,565,882
2022-11-15	15.300	16.230	15.250	16.230	15.239	20,666,793
2022-11-14	15.810	15.840	15.180	15.310	14.375	17,778,895
2022-11-11	15.780	16.240	15.630	15.790	14.826	26,582,975
2022-11-10	15.430	15.950	15.330	15.550	14.600	23,125,560
2022-11-09	15.130	15.650	15.070	15.590	14.638	15,944,492
2022-11-08	15.680	15.780	14.980	15.100	14.178	16,982,398
2022-11-07	15.340	15.990	15.200	15.700	14.741	20,755,131

← NewerPage 16 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.