Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	10.790	10.790	10.580	10.620	10.435	14,884,600
2025-04-24	10.630	10.830	10.540	10.810	10.621	13,579,600
2025-04-23	10.600	10.670	10.500	10.630	10.444	8,466,348
2025-04-22	10.390	10.640	10.380	10.560	10.376	9,274,145
2025-04-21	10.370	10.420	10.220	10.420	10.238	5,162,390
2025-04-18	10.350	10.390	10.210	10.270	10.091	5,598,500
2025-04-17	10.230	10.490	10.220	10.350	10.169	7,867,226
2025-04-16	10.460	10.480	10.200	10.270	10.091	9,242,500
2025-04-15	10.600	10.620	10.420	10.490	10.307	7,251,338
2025-04-14	10.720	10.820	10.560	10.600	10.415	12,406,343
2025-04-11	10.220	10.880	10.170	10.640	10.454	20,205,900
2025-04-10	10.360	10.500	10.280	10.280	10.100	15,402,007
2025-04-09	9.890	10.210	9.350	10.130	9.953	17,374,016
2025-04-08	9.900	10.170	9.800	9.970	9.796	16,911,911
2025-04-07	10.390	10.540	9.890	9.890	9.717	17,798,169
2025-04-03	11.000	11.210	10.860	10.990	10.798	12,262,700
2025-04-02	11.250	11.300	11.140	11.170	10.975	8,691,600
2025-04-01	11.190	11.450	11.130	11.290	11.093	10,476,800
2025-03-31	11.150	11.350	11.090	11.150	10.955	11,483,143
2025-03-28	11.650	11.650	11.270	11.290	11.093	16,605,058
2025-03-27	11.290	11.740	11.150	11.650	11.447	28,155,221
2025-03-26	11.250	11.630	11.150	11.350	11.152	18,370,674
2025-03-25	11.110	11.220	10.990	11.150	10.955	9,553,067
2025-03-24	11.290	11.370	10.890	11.100	10.906	15,234,631
2025-03-21	11.450	11.490	11.240	11.270	11.073	13,712,800
2025-03-20	11.510	11.680	11.470	11.500	11.299	13,264,015
2025-03-19	11.700	11.700	11.510	11.530	11.329	15,811,350
2025-03-18	11.460	11.780	11.420	11.740	11.535	28,415,943
2025-03-17	11.430	11.560	11.400	11.420	11.221	12,826,600
2025-03-14	11.410	11.490	11.160	11.470	11.270	19,667,160
2025-03-13	11.600	11.750	11.310	11.430	11.230	20,824,247
2025-03-12	11.680	11.750	11.510	11.520	11.319	19,334,010
2025-03-11	11.400	11.510	11.350	11.490	11.289	13,918,045
2025-03-10	11.630	11.720	11.440	11.520	11.319	19,456,400
2025-03-07	11.520	11.830	11.360	11.670	11.466	35,217,849
2025-03-06	11.480	11.600	11.350	11.510	11.309	28,962,348
2025-03-05	11.230	11.530	11.190	11.460	11.260	25,174,855
2025-03-04	11.070	11.250	11.070	11.220	11.024	11,050,400
2025-03-03	11.070	11.450	11.030	11.150	10.955	18,949,158
2025-02-28	11.430	11.430	11.020	11.070	10.877	20,114,601
2025-02-27	11.580	11.580	11.270	11.470	11.270	21,629,118
2025-02-26	11.480	11.750	11.440	11.550	11.348	23,542,136
2025-02-25	11.320	11.660	11.230	11.470	11.270	30,258,387
2025-02-24	11.490	11.590	11.290	11.380	11.181	26,835,118
2025-02-21	11.350	11.530	11.220	11.480	11.280	36,918,563
2025-02-20	10.910	11.150	10.800	11.060	10.867	22,902,850
2025-02-19	10.590	10.900	10.560	10.890	10.700	18,218,800
2025-02-18	10.850	10.880	10.500	10.590	10.405	18,490,394
2025-02-17	10.790	10.890	10.710	10.840	10.651	16,432,248
2025-02-14	10.790	10.900	10.730	10.780	10.592	13,540,600
2025-02-13	10.970	10.980	10.780	10.790	10.602	15,337,900
2025-02-12	10.660	11.090	10.610	10.990	10.798	24,299,484
2025-02-11	10.840	10.840	10.510	10.690	10.503	16,585,591
2025-02-10	10.850	10.940	10.770	10.850	10.661	19,791,108
2025-02-07	10.550	10.990	10.500	10.850	10.661	25,994,068
2025-02-06	10.100	10.550	10.070	10.550	10.366	22,399,193
2025-02-05	10.200	10.320	10.050	10.160	9.983	14,536,540
2025-01-27	10.360	10.450	10.120	10.120	9.943	12,676,900
2025-01-24	10.280	10.380	10.240	10.360	10.179	13,901,283
2025-01-23	10.430	10.700	10.260	10.270	10.091	20,747,250

← NewerPage 7 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.