Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	13.210	13.450	12.910	13.000	13.000	29,822,613
2026-07-21	13.110	13.670	12.320	13.500	13.500	39,915,887
2026-07-20	14.500	14.920	12.710	13.060	13.060	43,052,074
2026-07-17	15.400	15.470	14.070	14.090	14.090	31,589,508
2026-07-16	15.790	16.020	15.400	15.470	15.470	29,628,428
2026-07-15	16.660	16.740	15.870	16.060	16.060	27,091,025
2026-07-14	16.460	16.640	15.900	16.510	16.510	30,249,613
2026-07-13	17.640	17.980	16.380	16.440	16.440	38,747,730
2026-07-10	19.090	19.580	17.920	17.920	17.920	40,070,957
2026-07-09	18.890	19.170	18.540	19.140	19.140	30,401,736
2026-07-08	20.040	20.360	18.880	18.900	18.900	38,546,441
2026-07-07	19.680	20.390	19.530	20.220	20.220	27,939,252
2026-07-06	20.320	20.580	19.380	20.000	20.000	34,581,996
2026-07-03	20.560	21.350	19.900	20.250	20.250	42,418,809
2026-07-02	21.000	21.900	20.050	21.000	21.000	47,041,461
2026-07-01	21.000	22.220	20.810	21.820	21.820	57,378,711
2026-06-30	19.520	21.160	19.460	20.950	20.950	55,549,375
2026-06-29	19.980	20.600	18.950	19.620	19.620	59,060,824
2026-06-26	19.110	20.450	19.110	19.440	19.440	49,678,145
2026-06-25	20.090	20.430	18.840	19.080	19.080	54,592,430
2026-06-24	17.770	19.510	17.480	19.510	19.510	52,159,836
2026-06-23	17.770	18.120	17.330	17.740	17.740	31,663,191
2026-06-22	17.600	17.950	17.370	17.810	17.810	33,172,367
2026-06-18	17.560	17.870	17.260	17.720	17.720	33,849,059
2026-06-17	16.900	17.840	16.790	17.640	17.640	39,822,238
2026-06-16	16.140	17.090	16.000	16.900	16.900	40,798,980
2026-06-15	15.090	16.210	14.970	16.120	16.120	39,014,879
2026-06-12	15.600	16.030	14.790	14.860	14.860	43,511,898
2026-06-11	14.480	15.800	14.340	15.460	15.460	48,952,621
2026-06-10	14.150	14.770	14.100	14.630	14.505	24,868,990
2026-06-09	13.880	14.420	13.570	14.370	14.247	20,786,979
2026-06-08	14.000	14.360	13.580	13.720	13.603	22,068,707
2026-06-05	14.250	14.800	13.580	14.410	14.287	30,415,708
2026-06-04	14.160	14.500	14.060	14.320	14.198	15,941,279
2026-06-03	14.320	14.700	14.180	14.340	14.218	22,918,528
2026-06-02	14.530	14.610	14.140	14.290	14.168	20,021,077
2026-06-01	14.730	15.040	14.490	14.570	14.446	25,156,106
2026-05-29	16.450	16.450	14.850	14.850	14.723	43,198,392
2026-05-28	16.400	16.600	15.920	16.500	16.359	26,836,887
2026-05-27	17.260	17.640	16.470	16.570	16.428	33,611,000
2026-05-26	17.640	17.640	16.900	17.230	17.083	24,813,525
2026-05-25	17.350	17.640	17.000	17.470	17.321	25,868,898
2026-05-22	16.960	17.360	16.860	17.310	17.162	31,345,789
2026-05-21	18.350	18.510	16.790	16.830	16.686	53,636,630
2026-05-20	17.910	18.600	17.810	18.230	18.074	38,210,522
2026-05-19	17.830	18.000	17.390	17.990	17.836	26,760,903
2026-05-18	17.960	18.140	17.560	17.940	17.787	29,299,210
2026-05-15	17.360	18.400	17.360	18.080	17.926	45,482,892
2026-05-14	17.430	17.670	16.990	17.340	17.192	25,709,293
2026-05-13	16.930	17.430	16.810	17.430	17.281	19,735,351
2026-05-12	17.300	17.300	16.920	17.100	16.954	15,534,982
2026-05-11	17.060	17.430	16.970	17.310	17.162	20,159,837
2026-05-08	17.070	17.070	16.790	16.920	16.775	16,832,523
2026-05-07	16.750	17.240	16.630	17.140	16.994	21,564,354
2026-05-06	16.670	17.020	16.670	16.790	16.647	15,193,269
2026-04-30	16.530	16.650	16.380	16.560	16.419	10,425,975
2026-04-29	16.360	16.620	16.160	16.520	16.379	12,907,839
2026-04-28	16.800	16.860	16.320	16.360	16.220	18,194,806
2026-04-27	16.710	17.040	16.610	16.860	16.716	15,025,423
2026-04-24	16.720	16.940	16.640	16.720	16.577	11,929,865

← NewerPage 2 of 21 · 1,218 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.