Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	12.070	12.560	11.860	12.490	12.490	2,122,200
2024-07-29	11.660	12.250	11.660	12.220	12.220	2,414,700
2024-07-26	11.480	12.030	11.480	12.020	12.020	2,134,000
2024-07-25	11.410	11.550	11.350	11.510	11.510	1,250,600
2024-07-24	11.530	11.690	11.340	11.550	11.550	1,391,800
2024-07-23	11.340	11.700	11.340	11.560	11.560	2,235,500
2024-07-22	11.500	11.620	11.240	11.400	11.400	1,628,700
2024-07-19	11.230	11.550	11.120	11.500	11.500	1,344,000
2024-07-18	11.350	11.350	11.030	11.240	11.240	1,735,200
2024-07-17	11.350	11.450	11.160	11.200	11.200	1,289,700
2024-07-16	11.470	11.480	11.310	11.340	11.340	1,681,535
2024-07-15	11.400	11.590	11.330	11.490	11.490	1,866,900
2024-07-12	11.400	11.780	11.330	11.590	11.590	2,174,700
2024-07-11	11.790	11.840	11.510	11.540	11.540	4,148,200
2024-07-10	11.680	11.790	11.310	11.760	11.760	2,141,000
2024-07-09	11.500	11.800	11.310	11.680	11.680	3,098,300
2024-07-08	11.900	11.980	11.600	11.610	11.610	4,065,800
2024-07-05	12.300	12.300	12.300	12.300	12.300	0
2024-07-04	12.020	12.560	12.020	12.300	12.300	5,148,400
2024-07-03	12.450	12.450	11.940	12.220	12.220	7,617,400
2024-07-02	13.000	13.190	12.310	12.580	12.580	13,604,700
2024-07-01	13.580	14.500	13.040	13.300	13.300	18,791,400
2024-06-28	13.200	13.200	13.200	13.200	13.200	2,975,463
2024-06-27	12.120	12.220	11.900	12.000	12.000	1,401,000
2024-06-26	11.910	12.300	11.600	12.120	12.120	2,151,463
2024-06-25	11.840	12.540	11.610	12.090	12.090	2,894,000
2024-06-24	12.150	12.270	11.800	11.810	11.810	1,713,500
2024-06-21	12.490	12.800	12.110	12.130	12.130	2,538,100
2024-06-20	12.300	12.770	12.090	12.500	12.500	2,477,563
2024-06-19	12.180	12.350	12.040	12.270	12.270	2,275,063
2024-06-18	12.630	12.630	11.700	12.180	12.180	3,983,063
2024-06-17	12.100	12.700	12.000	12.590	12.590	3,940,735
2024-06-14	12.450	13.090	12.210	12.850	12.850	2,913,863
2024-06-13	12.500	12.590	12.240	12.450	12.450	1,165,100
2024-06-12	12.220	12.400	12.090	12.350	12.350	885,500
2024-06-11	12.250	12.300	12.000	12.220	12.220	1,159,000
2024-06-07	11.880	12.290	11.880	12.250	12.250	1,575,300
2024-06-06	12.010	12.100	11.620	11.790	11.790	2,723,999
2024-06-05	12.070	12.210	11.910	12.010	12.010	1,199,000
2024-06-04	12.080	12.220	11.800	12.030	12.030	1,833,200
2024-06-03	12.660	12.750	11.870	12.140	12.140	2,678,600
2024-05-31	12.420	12.700	12.200	12.660	12.660	2,231,700
2024-05-30	12.870	12.930	12.220	12.320	12.320	2,072,600
2024-05-29	12.590	13.080	12.560	12.790	12.790	2,501,500
2024-05-28	12.330	12.870	12.240	12.590	12.590	1,948,739
2024-05-27	13.060	13.450	12.410	12.880	12.880	5,095,439
2024-05-24	12.980	13.480	12.820	12.990	12.990	4,670,600
2024-05-23	12.880	13.000	12.690	12.980	12.980	2,698,344
2024-05-22	12.790	13.020	12.580	12.910	12.910	2,409,100
2024-05-21	12.710	12.880	12.500	12.810	12.810	2,608,500
2024-05-20	12.410	12.720	12.120	12.710	12.710	2,889,800
2024-05-17	12.490	12.490	12.130	12.400	12.400	2,173,400
2024-05-16	12.160	12.760	12.110	12.490	12.490	3,017,700
2024-05-15	12.200	12.310	12.070	12.100	12.100	1,260,700
2024-05-14	12.410	12.430	11.990	12.240	12.240	2,033,989
2024-05-13	12.740	12.860	12.160	12.290	12.290	3,350,129
2024-05-10	12.600	12.840	12.120	12.800	12.800	5,408,918
2024-05-09	11.800	12.800	11.600	12.600	12.600	6,761,000
2024-05-08	11.730	11.960	11.500	11.700	11.700	6,154,750
2024-05-07	12.330	12.410	12.180	12.230	12.230	2,092,918

← NewerPage 10 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-07-07	0.1900 CNY
2019-06-20	0.1800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.