Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	17.020	17.180	16.670	16.780	16.637	14,827,542
2026-04-22	16.780	17.070	16.750	17.010	16.865	12,825,315
2026-04-21	16.750	16.980	16.630	16.870	16.726	12,462,000
2026-04-20	16.750	16.870	16.660	16.750	16.607	12,032,760
2026-04-17	16.540	16.920	16.480	16.810	16.666	12,508,600
2026-04-16	16.480	16.600	16.340	16.530	16.389	9,397,675
2026-04-15	16.720	16.870	16.460	16.470	16.329	11,913,155
2026-04-14	16.760	16.790	16.520	16.710	16.567	13,158,642
2026-04-13	16.180	16.870	16.170	16.710	16.567	16,869,473
2026-04-10	16.380	16.490	16.230	16.280	16.141	12,026,483
2026-04-09	16.200	16.540	16.150	16.280	16.141	12,886,159
2026-04-08	16.260	16.350	16.130	16.280	16.141	12,729,200
2026-04-07	15.600	15.920	15.600	15.850	15.715	8,329,501
2026-04-03	15.800	15.880	15.530	15.560	15.427	8,247,021
2026-04-02	15.830	16.100	15.680	15.790	15.655	10,394,277
2026-04-01	15.810	15.860	15.640	15.810	15.675	8,331,250
2026-03-31	15.850	15.900	15.520	15.530	15.397	8,006,338
2026-03-30	15.470	15.940	15.450	15.880	15.744	10,301,466
2026-03-27	15.130	15.850	15.120	15.730	15.596	11,735,378
2026-03-26	15.600	15.690	15.350	15.430	15.298	7,479,050
2026-03-25	15.510	15.680	15.400	15.600	15.467	10,162,793
2026-03-24	15.090	15.400	14.860	15.360	15.229	14,381,066
2026-03-23	15.300	15.390	14.670	14.830	14.703	19,879,518
2026-03-20	15.700	15.930	15.630	15.660	15.526	14,987,869
2026-03-19	15.990	16.040	15.400	15.530	15.397	17,004,430
2026-03-18	16.150	16.250	15.970	16.200	16.062	10,265,555
2026-03-17	16.680	16.730	16.050	16.070	15.933	13,782,478
2026-03-16	16.690	16.770	16.320	16.570	16.428	11,771,184
2026-03-13	16.850	16.980	16.610	16.630	16.488	13,487,718
2026-03-12	16.790	16.920	16.590	16.700	16.557	11,233,794
2026-03-11	16.850	17.080	16.720	16.850	16.706	11,879,048
2026-03-10	16.690	16.890	16.690	16.830	16.686	12,121,600
2026-03-09	16.520	16.610	16.110	16.500	16.359	20,913,633
2026-03-06	16.920	16.990	16.710	16.790	16.647	13,782,781
2026-03-05	16.950	17.210	16.820	16.910	16.766	14,854,200
2026-03-04	16.650	17.140	16.560	16.640	16.498	19,753,987
2026-03-03	17.670	17.790	16.750	16.840	16.696	30,516,916
2026-03-02	17.610	17.960	17.550	17.660	17.509	23,605,396
2026-02-27	17.850	17.950	17.670	17.880	17.727	22,488,032
2026-02-26	17.810	18.050	17.530	18.000	17.846	28,381,032
2026-02-25	17.280	17.950	17.220	17.800	17.648	31,179,350
2026-02-24	17.260	17.400	16.960	17.280	17.132	19,237,250
2026-02-13	17.010	17.320	16.920	17.060	16.914	19,868,461
2026-02-12	16.950	17.130	16.870	17.080	16.934	17,990,331
2026-02-11	16.800	17.150	16.780	16.780	16.637	13,214,489
2026-02-10	16.920	16.980	16.770	16.850	16.706	12,482,011
2026-02-09	16.760	17.000	16.730	16.910	16.766	21,162,510
2026-02-06	16.300	16.590	16.220	16.350	16.210	16,384,812
2026-02-05	16.700	16.750	16.260	16.410	16.270	17,034,724
2026-02-04	16.660	16.860	16.550	16.810	16.666	18,151,675
2026-02-03	16.360	16.790	16.290	16.730	16.587	21,246,520
2026-02-02	16.780	17.000	16.060	16.080	15.943	26,174,088
2026-01-30	16.680	17.200	16.460	17.090	16.944	22,816,758
2026-01-29	17.080	17.260	16.720	16.760	16.617	24,754,066
2026-01-28	17.160	17.250	16.910	17.120	16.974	24,328,944
2026-01-27	17.290	17.290	16.790	17.260	17.113	28,014,539
2026-01-26	17.920	18.110	17.030	17.070	16.924	40,182,561
2026-01-23	17.160	17.820	17.160	17.720	17.569	36,132,696
2026-01-22	17.490	17.590	17.080	17.140	16.994	29,561,669
2026-01-21	17.200	17.760	17.060	17.370	17.222	34,332,023

← NewerPage 3 of 5 · 243 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.