Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	12.260	12.480	12.130	12.380	12.380	2,508,900
2024-04-30	11.980	12.360	11.980	12.210	12.210	2,799,131
2024-04-29	11.700	12.010	11.660	12.010	12.010	3,055,667
2024-04-26	11.400	11.990	11.200	11.800	11.800	3,813,200
2024-04-25	11.400	11.560	11.190	11.340	11.340	2,097,000
2024-04-24	11.070	11.360	10.910	11.320	11.320	2,514,639
2024-04-23	11.000	11.160	10.960	11.010	11.010	1,978,100
2024-04-22	11.020	11.080	10.650	10.920	10.920	1,886,000
2024-04-19	11.150	11.340	10.900	11.030	11.030	2,113,200
2024-04-18	11.240	11.580	11.050	11.340	11.340	2,333,900
2024-04-17	10.580	11.400	10.580	11.350	11.350	3,310,700
2024-04-16	11.600	11.630	10.480	10.480	10.480	5,491,900
2024-04-15	12.230	12.460	11.410	11.600	11.600	7,233,550
2024-04-12	12.350	12.880	12.300	12.560	12.560	5,389,935
2024-04-11	12.200	12.690	12.040	12.350	12.350	4,494,500
2024-04-10	12.490	12.640	12.100	12.300	12.300	4,058,300
2024-04-09	12.060	12.590	12.020	12.500	12.500	4,416,499
2024-04-08	12.300	12.320	11.850	12.100	12.100	6,006,200
2024-04-03	12.650	12.760	12.190	12.350	12.350	7,298,239
2024-04-02	13.080	13.330	12.760	12.800	12.800	6,526,802
2024-04-01	12.810	13.010	12.640	12.990	12.990	6,384,400
2024-03-29	13.110	13.110	12.410	12.750	12.750	6,056,967
2024-03-28	12.780	13.200	12.580	13.100	13.100	10,879,381
2024-03-27	13.580	13.800	12.650	12.860	12.860	13,579,398
2024-03-26	13.630	14.200	13.550	13.550	13.550	23,147,562
2024-03-25	15.060	15.200	15.060	15.060	15.060	6,631,400
2024-03-22	17.210	17.890	16.730	16.730	16.730	14,006,700
2024-03-21	17.500	18.590	17.500	18.590	18.590	25,225,715
2024-03-20	15.910	17.300	15.210	16.900	16.900	24,545,321
2024-03-19	14.600	15.990	14.450	15.730	15.730	17,112,821
2024-03-18	14.750	15.070	14.150	15.070	15.070	14,684,979
2024-03-15	14.760	16.300	14.580	15.270	15.270	20,062,139
2024-03-14	14.020	15.470	13.500	15.470	15.470	16,874,766
2024-03-13	13.380	14.240	13.330	14.060	14.060	5,193,376
2024-03-12	13.000	14.280	12.880	13.580	13.580	5,575,458
2024-03-11	12.500	13.380	12.330	13.190	13.190	4,227,458
2024-03-08	12.010	12.780	12.010	12.500	12.500	3,609,800
2024-03-07	12.120	12.580	11.890	12.240	12.240	2,602,100
2024-03-06	12.180	12.450	12.010	12.140	12.140	1,678,383
2024-03-05	12.280	12.480	12.010	12.090	12.090	1,481,800
2024-03-04	12.520	12.520	12.020	12.280	12.280	2,341,941
2024-03-01	11.860	12.580	11.850	12.560	12.560	3,276,871
2024-02-29	11.120	11.850	10.800	11.800	11.800	2,709,300
2024-02-28	12.600	12.600	11.140	11.140	11.140	4,231,360
2024-02-27	11.920	12.600	11.830	12.380	12.380	2,268,700
2024-02-26	11.800	12.390	11.750	12.030	12.030	2,142,450
2024-02-23	11.550	11.840	11.420	11.800	11.800	1,626,971
2024-02-22	11.300	11.640	11.220	11.500	11.500	1,867,799
2024-02-21	10.460	11.500	10.270	11.200	11.200	2,465,290
2024-02-20	10.310	10.490	10.090	10.490	10.490	1,491,000
2024-02-19	10.010	10.680	10.010	10.300	10.300	2,446,161
2024-02-08	9.300	9.990	8.200	9.960	9.960	5,000,671
2024-02-07	10.600	10.610	9.050	9.080	9.080	6,063,400
2024-02-06	9.500	10.610	9.500	10.060	10.060	4,054,400
2024-02-05	11.490	11.490	10.350	10.360	10.360	6,007,544
2024-02-02	11.740	11.800	11.230	11.500	11.500	4,288,600
2024-02-01	11.940	11.950	10.960	11.440	11.440	3,303,701
2024-01-31	12.500	12.550	11.810	12.020	12.020	3,171,501
2024-01-30	12.750	12.840	12.400	12.630	12.630	2,228,200
2024-01-29	13.600	13.600	12.760	12.820	12.820	2,945,800

← NewerPage 11 of 21 · 1,212 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.