Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	18.620	18.870	18.360	18.370	17.025	4,688,559
2022-05-10	17.690	18.950	17.630	18.660	17.294	7,354,573
2022-05-09	17.990	18.680	17.770	18.000	16.682	4,641,235
2022-05-06	17.610	18.630	17.590	18.300	16.960	7,622,868
2022-05-05	17.800	18.440	17.530	18.000	16.682	8,908,162
2022-04-29	16.280	17.880	16.180	17.850	16.543	12,752,834
2022-04-28	15.800	16.440	15.500	16.280	15.088	15,888,604
2022-04-27	14.500	15.360	14.210	15.250	14.134	9,959,912
2022-04-26	14.930	15.090	14.500	14.590	13.522	5,465,222
2022-04-25	15.500	15.500	14.800	14.850	13.763	6,033,958
2022-04-22	15.710	16.050	15.410	15.720	14.569	4,960,605
2022-04-21	16.530	16.650	15.830	15.830	14.671	4,702,079
2022-04-20	16.650	16.770	16.380	16.450	15.246	2,926,070
2022-04-19	16.150	16.760	16.040	16.560	15.348	6,475,367
2022-04-18	16.360	16.360	15.910	16.030	14.857	5,402,024
2022-04-15	16.550	16.720	16.260	16.420	15.218	3,747,269
2022-04-14	16.400	16.630	16.200	16.590	15.376	2,707,157
2022-04-13	16.450	16.530	16.130	16.320	15.125	3,158,454
2022-04-12	16.340	16.710	15.900	16.500	15.292	6,185,832
2022-04-11	17.020	17.580	16.420	16.510	15.301	6,662,889
2022-04-08	17.540	17.640	16.770	17.150	15.895	6,374,475
2022-04-07	17.980	18.160	17.410	17.500	16.219	3,446,468
2022-04-06	18.210	18.330	17.960	18.200	16.868	4,074,948
2022-04-01	18.000	18.570	17.910	18.370	17.025	3,935,739
2022-03-31	18.370	18.550	17.900	18.090	16.766	4,234,618
2022-03-30	18.890	18.890	18.150	18.410	17.062	3,836,456
2022-03-29	18.880	18.950	18.150	18.160	16.831	5,474,814
2022-03-28	19.200	19.370	18.300	18.730	17.359	9,937,679
2022-03-25	19.010	19.080	18.620	18.880	17.498	4,628,382
2022-03-24	19.000	19.290	18.600	19.010	17.618	4,475,908
2022-03-23	18.400	19.070	18.370	18.950	17.563	6,290,986
2022-03-22	18.370	18.590	18.040	18.300	16.960	5,622,341
2022-03-21	18.190	18.830	18.070	18.550	17.192	4,935,346
2022-03-18	18.120	18.290	17.860	18.190	16.858	3,284,186
2022-03-17	18.100	18.880	18.000	18.290	16.951	7,019,954
2022-03-16	17.810	18.150	17.020	17.990	16.673	5,536,775
2022-03-15	18.520	18.580	17.540	17.600	16.312	6,271,793
2022-03-14	18.380	19.260	18.190	18.440	17.090	10,141,839
2022-03-11	17.900	18.380	17.680	18.280	16.942	5,003,719
2022-03-10	18.300	18.440	17.950	18.260	16.923	7,029,820
2022-03-09	18.450	18.560	17.080	17.730	16.432	7,356,753
2022-03-08	19.160	19.240	18.160	18.210	16.877	5,040,135
2022-03-07	19.400	19.440	18.740	18.980	17.591	4,133,458
2022-03-04	19.870	19.990	19.410	19.500	18.073	2,582,172
2022-03-03	20.170	20.350	19.820	19.930	18.471	2,289,242
2022-03-02	20.060	20.360	19.880	20.280	18.795	2,752,348
2022-03-01	20.400	20.640	20.010	20.200	18.721	2,672,715
2022-02-28	20.400	20.550	19.970	20.390	18.897	3,593,983
2022-02-25	20.990	21.190	20.280	20.390	18.897	3,641,640
2022-02-24	20.930	21.080	20.350	20.680	19.166	4,019,265
2022-02-23	19.900	21.020	19.600	20.990	19.453	6,433,227
2022-02-22	19.900	20.050	19.510	19.860	18.406	2,915,945
2022-02-21	19.790	20.460	19.750	20.110	18.638	4,491,012
2022-02-18	19.720	20.000	19.500	19.740	18.295	3,617,463
2022-02-17	19.900	20.000	19.590	19.800	18.351	2,628,664
2022-02-16	20.080	20.080	19.680	19.900	18.443	3,030,129
2022-02-15	19.560	20.080	19.500	19.980	18.517	5,560,647
2022-02-14	20.340	20.450	19.310	19.580	18.147	6,569,728
2022-02-11	21.090	21.200	20.400	20.450	18.953	4,789,460
2022-02-10	21.070	21.320	20.780	21.190	19.639	2,822,719

← NewerPage 19 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.