Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	15.070	15.500	14.800	15.360	14.422	18,290,341
2022-11-03	14.840	15.440	14.810	15.070	14.150	20,015,393
2022-11-02	14.200	14.770	14.140	14.630	13.736	11,728,427
2022-11-01	13.970	14.290	13.850	14.190	13.323	11,225,559
2022-10-31	13.630	14.090	13.260	13.880	13.032	14,911,962
2022-10-28	14.460	14.510	13.460	13.520	12.694	26,582,723
2022-10-27	14.660	15.020	14.560	14.830	13.924	6,964,850
2022-10-26	14.480	15.030	14.480	14.720	13.821	8,625,038
2022-10-25	14.620	14.730	14.160	14.400	13.521	7,851,577
2022-10-24	14.730	15.190	14.570	14.620	13.727	9,994,163
2022-10-21	15.060	15.090	14.400	14.600	13.708	10,799,600
2022-10-20	15.110	15.340	14.820	14.970	14.056	9,846,197
2022-10-19	15.370	15.580	15.190	15.230	14.300	8,701,259
2022-10-18	15.700	15.700	15.330	15.460	14.516	7,233,761
2022-10-17	15.330	15.720	15.270	15.590	14.638	8,642,238
2022-10-14	15.150	15.610	14.940	15.550	14.600	9,906,447
2022-10-13	14.900	15.300	14.750	15.030	14.112	6,556,199
2022-10-12	14.550	15.030	14.160	14.970	14.056	7,911,575
2022-10-11	14.430	14.760	14.200	14.630	13.736	8,026,533
2022-10-10	14.710	14.930	14.380	14.450	13.567	8,268,365
2022-09-30	14.900	15.000	14.570	14.580	13.690	6,634,400
2022-09-29	14.900	15.240	14.820	14.930	14.018	6,765,769
2022-09-28	15.250	15.330	14.640	14.680	13.783	9,053,211
2022-09-27	15.210	15.410	15.100	15.360	14.422	6,213,235
2022-09-26	15.300	15.600	15.160	15.270	14.337	8,410,632
2022-09-23	15.780	15.860	15.170	15.430	14.488	8,553,534
2022-09-22	15.900	16.020	15.660	15.790	14.826	7,080,744
2022-09-21	16.340	16.340	15.720	15.950	14.976	8,235,181
2022-09-20	16.370	16.670	16.140	16.360	15.361	5,558,310
2022-09-19	16.170	16.780	16.120	16.440	15.436	8,080,394
2022-09-16	16.500	16.620	16.080	16.090	15.107	7,588,399
2022-09-15	17.420	17.560	16.330	16.470	15.464	9,269,842
2022-09-14	17.520	17.680	17.380	17.410	16.347	4,348,500
2022-09-13	17.910	17.930	17.620	17.780	16.694	5,442,892
2022-09-09	17.880	17.920	17.660	17.690	16.610	5,827,717
2022-09-08	18.100	18.260	17.750	17.800	16.713	5,194,973
2022-09-07	17.820	18.290	17.680	18.080	16.976	8,316,232
2022-09-06	17.620	17.950	17.500	17.820	16.732	11,346,353
2022-09-05	17.790	17.950	17.310	17.580	16.506	8,111,401
2022-09-02	17.830	18.120	17.430	17.790	16.703	8,785,196
2022-09-01	17.920	18.400	17.660	17.790	16.703	5,692,582
2022-08-31	18.520	18.800	17.800	17.930	16.835	9,035,427
2022-08-30	19.160	19.390	18.630	18.780	17.633	7,356,040
2022-08-29	18.980	19.670	18.880	19.510	18.318	5,783,461
2022-08-26	19.120	19.950	19.120	19.370	18.187	8,596,015
2022-08-25	19.370	19.530	18.700	19.150	17.980	7,656,020
2022-08-24	20.350	20.660	19.370	19.400	18.215	9,030,467
2022-08-23	20.690	20.790	19.890	20.550	19.295	11,904,436
2022-08-22	19.740	20.290	19.430	20.130	18.901	12,308,212
2022-08-19	20.830	20.830	19.500	19.520	18.328	14,184,090
2022-08-18	19.890	20.750	19.750	20.700	19.436	15,378,662
2022-08-17	20.090	20.270	19.680	19.960	18.741	6,746,510
2022-08-16	20.280	20.440	19.830	20.220	18.985	7,256,567
2022-08-15	19.650	20.380	19.510	20.140	18.910	9,029,543
2022-08-12	20.110	20.520	19.850	19.920	18.703	12,124,795
2022-08-11	20.300	20.310	19.850	20.190	18.957	9,619,163
2022-08-10	19.550	20.270	19.530	20.190	18.957	15,791,713
2022-08-09	19.660	19.760	19.300	19.750	18.544	10,060,232
2022-08-08	19.100	19.830	18.950	19.690	18.487	18,990,319
2022-08-05	18.400	18.880	18.330	18.830	17.680	15,972,613

← NewerPage 17 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.