Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	20.590	21.330	20.500	21.250	19.694	3,780,513
2022-02-08	21.240	21.240	20.400	20.610	19.101	3,536,628
2022-02-07	21.990	22.000	20.720	21.160	19.611	6,579,303
2022-01-28	21.040	21.880	20.400	21.450	19.880	5,069,449
2022-01-27	21.390	21.730	20.840	20.840	19.314	2,546,795
2022-01-26	20.700	21.650	20.680	21.520	19.945	3,950,027
2022-01-25	21.690	21.800	20.640	20.700	19.185	5,126,819
2022-01-24	21.670	21.990	21.560	21.710	20.121	2,919,992
2022-01-21	22.420	22.520	21.880	21.900	20.297	3,163,870
2022-01-20	22.910	22.980	22.180	22.430	20.788	4,187,133
2022-01-19	23.600	23.660	22.400	22.910	21.233	6,207,678
2022-01-18	24.110	24.300	23.500	23.670	21.937	4,459,308
2022-01-17	22.800	24.630	22.780	24.110	22.345	10,116,159
2022-01-14	22.300	23.100	21.740	22.830	21.159	5,729,341
2022-01-13	22.450	23.300	22.000	22.100	20.482	8,013,778
2022-01-12	21.890	22.640	21.700	22.300	20.668	4,406,102
2022-01-11	22.250	22.300	21.660	21.700	20.111	4,155,288
2022-01-10	21.840	22.340	21.520	22.200	20.575	3,695,992
2022-01-07	22.200	22.300	21.500	21.670	20.084	5,568,102
2022-01-06	22.110	22.430	21.900	22.030	20.417	3,063,138
2022-01-05	23.050	23.090	21.850	22.310	20.677	7,448,168
2022-01-04	23.670	23.870	22.780	23.000	21.316	6,158,558
2021-12-31	23.230	23.810	22.860	23.640	21.909	5,882,912
2021-12-30	24.240	24.240	22.910	23.220	21.520	10,566,958
2021-12-29	23.390	24.240	23.220	23.960	22.206	5,094,935
2021-12-28	23.030	23.630	22.830	23.630	21.900	4,285,305
2021-12-27	23.170	23.600	22.860	22.930	21.251	4,748,319
2021-12-24	23.830	23.970	23.140	23.170	21.474	4,098,730
2021-12-23	23.620	23.870	23.300	23.660	21.928	6,020,685
2021-12-22	23.390	24.240	23.200	24.080	22.317	6,046,874
2021-12-21	23.230	23.620	22.890	23.150	21.455	3,246,316
2021-12-20	23.530	23.960	22.850	22.910	21.233	4,983,377
2021-12-17	24.110	24.110	23.500	23.770	22.030	3,793,206
2021-12-16	23.810	24.100	23.500	23.970	22.215	3,810,892
2021-12-15	24.190	24.280	23.530	23.670	21.937	3,905,096
2021-12-14	24.000	24.400	23.530	23.980	22.225	5,225,032
2021-12-13	23.160	24.250	23.160	23.940	22.187	6,708,186
2021-12-10	23.900	23.980	23.470	23.630	21.900	5,794,501
2021-12-09	23.890	24.140	23.200	23.900	22.150	7,822,359
2021-12-08	23.400	24.100	23.400	23.910	22.160	6,491,322
2021-12-07	24.060	24.570	23.000	23.400	21.687	8,169,546
2021-12-06	24.470	24.810	24.000	24.060	22.299	7,910,887
2021-12-03	24.630	24.990	24.320	24.660	22.855	9,934,883
2021-12-02	25.500	25.510	24.340	24.650	22.846	14,085,597
2021-12-01	25.710	25.990	24.870	25.520	23.652	11,602,390
2021-11-30	25.970	26.100	25.310	25.700	23.819	7,281,752
2021-11-29	25.550	26.190	25.300	25.970	24.069	9,407,356
2021-11-26	25.250	26.000	25.040	25.590	23.717	7,699,483
2021-11-25	25.350	25.600	24.610	25.480	23.615	10,430,286
2021-11-24	25.410	25.900	25.180	25.230	23.383	11,926,873
2021-11-23	25.200	26.190	24.660	25.570	23.698	22,270,898
2021-11-22	23.600	25.190	23.310	24.900	23.077	20,411,248
2021-11-19	24.220	24.690	23.120	23.600	21.872	19,611,822
2021-11-18	22.650	24.590	22.650	24.210	22.438	32,155,463
2021-11-17	22.110	23.150	21.850	22.600	20.946	27,043,760
2021-11-16	22.240	22.290	21.880	22.290	20.658	24,595,216
2021-11-15	20.550	20.790	20.010	20.260	18.777	4,630,300
2021-11-12	20.530	21.310	20.320	20.550	19.046	10,091,465
2021-11-11	19.950	20.700	19.410	20.560	19.055	8,469,393
2021-11-10	20.020	20.170	19.530	20.050	18.582	4,060,939

← NewerPage 20 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.