Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	12.960	13.120	12.760	12.900	12.790	24,153,216
2025-07-24	12.850	13.060	12.570	12.940	12.829	48,707,340
2025-07-23	12.210	12.990	12.210	12.930	12.820	49,894,235
2025-07-22	12.300	12.470	12.250	12.270	12.165	18,802,291
2025-07-21	12.360	12.380	12.150	12.350	12.245	21,258,821
2025-07-18	12.370	12.420	12.130	12.350	12.245	27,684,834
2025-07-17	11.870	12.600	11.830	12.410	12.304	46,667,045
2025-07-16	11.730	12.020	11.640	11.840	11.739	22,308,150
2025-07-15	11.540	12.100	11.490	11.750	11.650	33,059,106
2025-07-14	11.360	11.580	11.280	11.560	11.461	15,285,100
2025-07-11	11.400	11.470	11.320	11.380	11.283	10,655,626
2025-07-10	11.300	11.440	11.290	11.400	11.303	7,597,200
2025-07-09	11.440	11.490	11.300	11.320	11.223	9,002,304
2025-07-08	11.340	11.460	11.320	11.420	11.322	9,140,807
2025-07-07	11.240	11.390	11.240	11.300	11.204	6,355,600
2025-07-04	11.470	11.490	11.300	11.390	11.293	10,169,189
2025-07-03	11.380	11.490	11.350	11.450	11.352	8,736,093
2025-07-02	11.470	11.490	11.310	11.390	11.293	10,417,118
2025-07-01	11.510	11.560	11.400	11.490	11.392	12,227,184
2025-06-30	11.470	11.570	11.380	11.510	11.412	14,459,549
2025-06-27	11.430	11.470	11.310	11.390	11.293	13,290,426
2025-06-26	11.260	11.680	11.220	11.300	11.204	21,675,190
2025-06-25	11.260	11.280	11.150	11.280	11.184	11,744,597
2025-06-24	11.060	11.260	11.010	11.260	11.164	13,287,725
2025-06-23	10.970	11.080	10.850	11.060	10.966	9,427,000
2025-06-20	10.790	11.100	10.790	10.920	10.827	11,907,430
2025-06-19	10.810	10.950	10.760	10.820	10.728	8,330,140
2025-06-18	10.770	10.820	10.680	10.800	10.708	7,246,515
2025-06-17	10.870	10.910	10.760	10.810	10.718	6,807,273
2025-06-16	10.780	10.910	10.710	10.880	10.787	6,930,027
2025-06-13	11.070	11.090	10.800	10.820	10.728	12,929,656
2025-06-12	11.240	11.240	11.070	11.090	10.995	11,613,984
2025-06-11	11.090	11.430	11.080	11.280	11.184	16,547,610
2025-06-10	11.160	11.410	11.030	11.120	11.025	15,347,928
2025-06-09	11.090	11.140	11.070	11.130	11.035	7,973,700
2025-06-06	11.030	11.150	10.970	11.080	10.985	9,002,489
2025-06-05	11.230	11.230	11.050	11.110	10.916	9,534,721
2025-06-04	11.090	11.250	10.960	11.190	10.995	12,726,143
2025-06-03	11.040	11.170	11.010	11.090	10.896	10,299,450
2025-05-30	11.240	11.330	11.090	11.130	10.936	13,062,500
2025-05-29	11.070	11.280	10.970	11.240	11.044	16,102,682
2025-05-28	11.020	11.130	10.930	11.030	10.837	10,412,301
2025-05-27	10.970	11.060	10.810	11.020	10.828	12,226,743
2025-05-26	10.950	11.260	10.950	11.040	10.847	15,963,146
2025-05-23	11.060	11.130	10.930	10.950	10.759	20,771,364
2025-05-22	10.880	10.950	10.700	10.710	10.523	7,594,700
2025-05-21	10.950	11.000	10.840	10.930	10.739	6,517,850
2025-05-20	10.800	10.940	10.730	10.930	10.739	7,774,666
2025-05-19	10.810	10.900	10.590	10.770	10.582	9,529,510
2025-05-16	10.810	10.970	10.800	10.820	10.631	8,063,001
2025-05-15	11.060	11.060	10.840	10.840	10.651	8,199,875
2025-05-14	11.060	11.100	10.960	11.060	10.867	9,609,820
2025-05-13	11.220	11.220	11.050	11.070	10.877	8,627,641
2025-05-12	11.050	11.120	11.030	11.070	10.877	7,604,458
2025-05-09	11.160	11.170	10.860	10.980	10.788	9,940,196
2025-05-08	11.050	11.200	11.020	11.080	10.887	10,076,205
2025-05-07	11.350	11.350	11.050	11.120	10.926	12,258,700
2025-05-06	11.000	11.150	10.870	11.150	10.955	15,446,207
2025-04-30	10.990	11.150	10.910	10.920	10.729	15,996,341
2025-04-29	10.500	11.160	10.450	10.840	10.651	21,250,100

← NewerPage 6 of 21 · 1,213 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.