Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	18.420	18.500	17.980	18.400	17.276	6,343,051
2022-08-03	18.210	18.770	18.150	18.200	17.088	8,295,097
2022-08-02	18.340	18.530	17.400	18.120	17.013	11,790,296
2022-08-01	18.090	18.600	17.950	18.570	17.436	6,796,624
2022-07-29	18.170	18.650	18.020	18.110	17.004	7,675,916
2022-07-28	18.270	18.480	18.100	18.260	17.145	6,371,876
2022-07-27	17.850	18.290	17.680	18.250	17.135	8,560,104
2022-07-26	18.000	18.280	17.600	17.900	16.807	10,754,156
2022-07-25	18.390	18.660	17.910	18.080	16.976	9,527,334
2022-07-22	19.170	19.580	18.220	18.500	17.370	15,341,699
2022-07-21	19.000	19.330	18.750	19.010	17.849	6,367,296
2022-07-20	18.610	19.110	18.510	18.970	17.811	6,593,490
2022-07-19	18.320	18.800	18.160	18.570	17.436	4,385,463
2022-07-18	18.180	18.420	18.010	18.250	17.135	4,863,523
2022-07-15	18.570	18.600	18.080	18.100	16.995	4,793,234
2022-07-14	18.360	18.870	18.160	18.550	17.417	5,111,108
2022-07-13	18.300	18.470	18.030	18.390	17.267	4,819,158
2022-07-12	19.130	19.290	18.310	18.490	17.361	9,313,281
2022-07-11	19.270	19.640	19.060	19.320	18.140	5,347,253
2022-07-08	19.390	19.580	19.120	19.360	18.178	5,400,179
2022-07-07	19.100	19.430	18.810	19.300	18.121	6,634,851
2022-07-06	19.240	19.590	18.900	19.150	17.980	7,620,372
2022-07-05	20.330	20.500	18.960	19.230	18.056	17,160,438
2022-07-04	19.490	20.380	19.390	20.150	18.919	15,961,316
2022-07-01	21.450	21.500	19.120	19.330	18.149	19,668,081
2022-06-30	20.220	21.000	19.960	20.860	19.586	5,522,795
2022-06-29	20.640	21.120	20.070	20.100	18.872	6,487,371
2022-06-28	21.040	21.040	20.280	20.640	19.379	7,488,129
2022-06-27	21.100	21.250	20.770	20.920	19.642	3,848,379
2022-06-24	20.430	21.080	20.260	20.970	19.689	4,296,816
2022-06-23	19.800	20.440	19.710	20.440	19.192	4,428,983
2022-06-22	20.400	20.490	19.750	19.790	18.581	5,780,359
2022-06-21	20.230	21.090	20.080	20.430	19.182	6,101,472
2022-06-20	19.990	20.480	19.960	20.360	19.117	5,143,595
2022-06-17	19.530	20.120	19.460	19.930	18.713	5,390,431
2022-06-16	19.720	20.020	19.450	19.730	18.525	4,728,916
2022-06-15	19.720	20.150	19.520	19.700	18.497	4,899,390
2022-06-14	20.050	20.130	19.360	19.770	18.563	6,209,798
2022-06-13	19.110	20.470	19.100	20.450	19.201	8,969,600
2022-06-10	18.960	19.310	18.700	19.210	18.037	5,281,438
2022-06-09	19.350	19.410	18.680	18.910	17.755	4,613,900
2022-06-08	19.610	19.630	18.810	19.280	18.102	6,309,875
2022-06-07	19.740	19.880	19.250	19.410	18.225	5,402,716
2022-06-06	19.640	19.970	19.520	19.740	18.534	5,132,562
2022-06-02	19.680	20.050	19.450	19.820	18.369	6,154,399
2022-06-01	19.480	20.060	19.210	19.690	18.249	5,019,486
2022-05-31	19.240	19.540	18.960	19.480	18.054	4,204,706
2022-05-30	18.780	19.330	18.700	19.220	17.813	4,732,925
2022-05-27	18.880	19.170	18.520	18.640	17.275	4,621,082
2022-05-26	18.900	18.900	18.200	18.830	17.452	4,099,207
2022-05-25	18.690	18.980	18.550	18.790	17.414	5,138,693
2022-05-24	19.480	19.890	18.730	18.760	17.387	8,285,699
2022-05-23	18.950	19.600	18.870	19.540	18.110	5,345,292
2022-05-20	18.890	19.120	18.720	18.940	17.554	4,667,706
2022-05-19	18.470	18.830	18.220	18.770	17.396	2,589,289
2022-05-18	18.190	18.880	18.190	18.730	17.359	4,476,341
2022-05-17	18.370	18.460	17.840	18.350	17.007	4,720,448
2022-05-16	18.870	19.150	18.150	18.380	17.035	6,879,177
2022-05-13	18.630	19.150	18.390	18.880	17.498	4,357,529
2022-05-12	18.280	18.720	18.020	18.620	17.257	3,535,789

← NewerPage 18 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.