Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	17.560	18.090	17.130	17.280	17.132	47,638,574
2026-01-19	17.790	18.170	17.500	17.620	17.470	50,735,195
2026-01-16	17.390	18.500	16.800	18.180	18.025	88,386,383
2026-01-15	16.540	18.090	16.440	17.490	17.341	91,536,133
2026-01-14	15.750	16.800	15.730	16.470	16.329	66,567,824
2026-01-13	16.150	16.250	15.630	15.680	15.546	38,381,427
2026-01-12	15.770	16.360	15.590	16.280	16.141	56,598,918
2026-01-09	15.590	15.880	15.500	15.810	15.675	41,124,510
2026-01-08	15.900	16.140	15.620	15.730	15.596	48,215,089
2026-01-07	15.620	16.150	15.580	15.940	15.804	72,184,595
2026-01-06	15.160	15.420	15.120	15.230	15.100	34,864,625
2026-01-05	15.110	15.250	14.990	15.210	15.080	32,825,666
2025-12-31	14.990	15.130	14.870	14.990	14.862	25,323,611
2025-12-30	15.160	15.250	14.910	14.990	14.862	30,020,317
2025-12-29	15.500	15.570	15.160	15.260	15.130	37,040,068
2025-12-26	16.010	16.130	15.520	15.660	15.526	50,137,868
2025-12-25	15.800	16.230	15.770	15.950	15.814	62,903,381
2025-12-24	15.990	16.000	15.580	15.790	15.655	96,445,285
2025-12-23	14.840	16.380	14.770	16.380	16.240	63,740,690
2025-12-22	14.580	14.980	14.390	14.890	14.763	41,158,972
2025-12-19	14.320	14.550	14.310	14.490	14.366	20,313,917
2025-12-18	14.280	14.680	14.230	14.330	14.208	20,263,411
2025-12-17	14.340	14.410	14.010	14.370	14.247	20,750,081
2025-12-16	14.420	14.420	14.040	14.340	14.218	25,791,050
2025-12-15	14.310	14.690	14.260	14.510	14.386	28,173,432
2025-12-12	13.870	14.370	13.870	14.310	14.188	24,091,022
2025-12-11	14.150	14.180	13.860	13.880	13.761	15,913,800
2025-12-10	14.120	14.240	13.990	14.180	14.059	14,309,400
2025-12-09	14.210	14.310	14.070	14.120	13.999	15,255,111
2025-12-08	14.190	14.420	14.110	14.250	14.128	20,329,598
2025-12-05	13.960	14.140	13.860	14.120	13.999	14,707,752
2025-12-04	14.050	14.160	13.930	13.990	13.871	12,890,900
2025-12-03	14.120	14.210	13.970	14.090	13.970	16,771,624
2025-12-02	14.070	14.300	14.000	14.160	14.039	20,875,300
2025-12-01	14.140	14.210	13.900	14.150	14.029	25,608,295
2025-11-28	13.810	14.220	13.760	14.200	14.079	27,425,175
2025-11-27	13.670	14.430	13.540	13.890	13.771	40,933,299
2025-11-26	13.710	14.200	13.450	13.600	13.484	48,594,506
2025-11-25	13.080	13.380	13.020	13.020	12.909	16,779,949
2025-11-24	12.950	13.100	12.740	13.000	12.889	16,604,700
2025-11-21	13.360	13.550	12.800	12.810	12.701	28,608,330
2025-11-20	13.740	14.090	13.570	13.590	13.474	24,096,561
2025-11-19	13.790	13.930	13.400	13.600	13.484	18,287,468
2025-11-18	13.950	14.100	13.700	13.800	13.682	17,708,003
2025-11-17	14.200	14.350	13.780	13.950	13.831	19,021,786
2025-11-14	14.200	14.220	13.920	13.920	13.801	23,833,018
2025-11-13	14.050	14.790	14.040	14.390	14.267	46,032,496
2025-11-12	14.200	14.200	13.750	14.030	13.910	22,778,300
2025-11-11	14.330	14.430	14.160	14.260	14.138	33,781,380
2025-11-10	14.160	14.340	14.050	14.130	14.009	37,373,833
2025-11-07	13.650	14.200	13.610	14.100	13.980	36,020,477
2025-11-06	13.490	13.880	13.490	13.740	13.623	22,129,985
2025-11-05	13.310	13.570	13.230	13.450	13.335	21,445,813
2025-11-04	13.800	13.910	13.520	13.600	13.484	20,498,074
2025-11-03	13.920	13.960	13.520	13.890	13.771	33,610,395
2025-10-31	13.940	14.350	13.910	14.010	13.890	46,432,521
2025-10-30	13.990	14.200	13.850	13.980	13.861	49,238,008
2025-10-29	13.980	14.160	13.760	13.990	13.871	39,922,850
2025-10-28	14.100	14.240	13.880	13.980	13.861	75,833,588
2025-10-27	12.920	13.970	12.920	13.970	13.851	29,352,540

← NewerPage 4 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.