Valiant Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	10.160	10.440	10.090	10.320	10.140	20,866,682
2025-01-21	10.330	10.370	10.150	10.220	10.042	13,633,562
2025-01-20	10.470	10.500	10.240	10.290	10.110	16,002,750
2025-01-17	10.130	10.410	10.070	10.330	10.150	20,643,500
2025-01-16	10.260	10.280	10.070	10.200	10.022	18,396,680
2025-01-15	10.260	10.380	10.090	10.140	9.963	18,157,052
2025-01-14	9.800	10.290	9.730	10.260	10.081	20,695,840
2025-01-13	9.700	9.850	9.500	9.790	9.619	17,123,153
2025-01-10	10.160	10.310	9.880	9.890	9.717	20,985,900
2025-01-09	9.870	10.350	9.870	10.160	9.983	27,247,616
2025-01-08	10.380	10.390	9.650	9.900	9.727	42,472,632
2025-01-07	10.060	10.540	10.000	10.450	10.268	26,807,655
2025-01-06	10.530	10.790	10.200	10.360	10.179	24,730,295
2025-01-03	11.290	11.340	10.570	10.600	10.415	29,305,281
2025-01-02	11.940	11.950	11.150	11.300	11.103	34,423,172
2024-12-31	12.640	12.760	11.980	12.000	11.790	32,661,250
2024-12-30	12.540	13.080	12.300	12.730	12.508	29,710,558
2024-12-27	12.850	12.900	12.550	12.620	12.400	34,622,705
2024-12-26	12.840	13.070	12.590	12.910	12.685	40,163,986
2024-12-25	12.990	13.120	12.700	12.830	12.606	44,734,383
2024-12-24	12.240	12.970	12.230	12.970	12.743	53,272,814
2024-12-23	12.700	12.760	12.150	12.220	12.007	31,170,867
2024-12-20	12.700	12.950	12.410	12.720	12.498	46,115,423
2024-12-19	11.830	12.630	11.760	12.630	12.409	49,332,646
2024-12-18	11.990	12.180	11.930	12.020	11.810	29,808,543
2024-12-17	11.850	12.120	11.800	11.880	11.673	25,092,000
2024-12-16	12.110	12.260	11.860	11.940	11.731	31,136,687
2024-12-13	12.590	12.840	12.190	12.260	12.046	43,742,108
2024-12-12	12.750	12.830	12.400	12.700	12.478	52,140,289
2024-12-11	12.580	13.170	12.570	12.930	12.704	68,411,665
2024-12-10	12.620	13.190	12.280	12.810	12.586	98,441,841
2024-12-09	12.220	12.570	12.050	12.240	12.026	78,150,990
2024-12-06	13.000	13.280	12.050	12.230	12.016	136,719,007
2024-12-05	13.660	14.990	12.920	13.040	12.812	195,523,844
2024-12-04	13.650	13.660	12.680	13.660	13.421	165,354,583
2024-12-03	11.400	12.420	11.220	12.420	12.203	53,765,419
2024-12-02	10.780	11.430	10.770	11.290	11.093	33,308,790
2024-11-29	10.560	10.880	10.380	10.740	10.552	19,600,194
2024-11-28	10.440	10.890	10.370	10.640	10.454	21,471,494
2024-11-27	10.310	10.480	10.040	10.460	10.277	12,502,145
2024-11-26	10.470	10.530	10.330	10.350	10.169	10,769,556
2024-11-25	10.530	10.600	10.310	10.500	10.317	12,902,629
2024-11-22	10.830	10.970	10.500	10.510	10.326	17,374,828
2024-11-21	10.840	10.950	10.660	10.830	10.641	13,205,041
2024-11-20	10.870	10.970	10.740	10.940	10.749	15,921,821
2024-11-19	10.560	10.920	10.500	10.920	10.729	16,866,311
2024-11-18	10.880	10.930	10.450	10.520	10.336	19,397,005
2024-11-15	11.050	11.150	10.770	10.800	10.611	17,649,300
2024-11-14	11.420	11.450	11.010	11.040	10.847	21,676,408
2024-11-13	11.500	11.700	11.300	11.550	11.348	27,653,376
2024-11-12	11.790	12.180	11.500	11.590	11.388	53,311,058
2024-11-11	11.110	11.780	11.080	11.710	11.505	52,415,528
2024-11-08	10.990	11.360	10.850	11.070	10.877	37,707,827
2024-11-07	10.570	10.930	10.510	10.930	10.739	24,931,950
2024-11-06	10.920	10.920	10.550	10.650	10.464	26,947,753
2024-11-05	10.470	10.800	10.440	10.800	10.611	23,001,837
2024-11-04	10.110	10.550	10.080	10.440	10.258	16,254,050
2024-11-01	10.580	10.780	10.150	10.160	9.983	25,586,400
2024-10-31	10.380	10.770	10.300	10.670	10.484	27,701,240
2024-10-30	10.550	10.650	10.260	10.380	10.199	34,736,905

← NewerPage 8 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.