Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13.450	13.660	13.170	13.290	13.290	2,011,600
2024-01-25	12.700	13.300	12.600	13.290	13.290	3,354,500
2024-01-24	12.490	13.000	12.190	12.700	12.700	2,809,994
2024-01-23	12.920	12.920	12.350	12.490	12.490	3,377,400
2024-01-22	13.800	13.860	12.640	12.780	12.780	5,750,800
2024-01-19	14.310	14.360	13.800	14.040	14.040	4,923,949
2024-01-18	14.160	14.460	14.080	14.460	14.460	5,846,400
2024-01-17	14.500	15.020	14.380	14.470	14.470	4,745,000
2024-01-16	14.730	14.850	14.170	14.490	14.490	4,115,300
2024-01-15	14.560	14.910	14.450	14.700	14.700	4,774,400
2024-01-12	14.640	15.180	14.290	14.500	14.500	6,420,800
2024-01-11	14.160	14.800	14.000	14.660	14.660	7,357,300
2024-01-10	14.110	15.000	14.110	14.200	14.200	9,645,300
2024-01-09	14.100	14.480	13.900	14.010	14.010	10,896,750
2024-01-08	14.780	14.880	13.880	14.120	14.120	18,488,237
2024-01-05	16.230	16.880	15.030	15.080	15.080	30,410,037
2024-01-04	14.680	16.150	14.680	16.150	16.150	16,523,539
2024-01-03	14.440	14.850	14.280	14.680	14.680	4,092,400
2024-01-02	14.490	14.880	14.300	14.580	14.580	5,342,950
2023-12-29	14.050	14.900	14.000	14.630	14.630	8,364,689
2023-12-28	13.490	14.070	13.280	13.980	13.980	3,430,600
2023-12-27	13.180	13.500	13.000	13.450	13.450	1,892,200
2023-12-26	13.550	13.570	13.080	13.180	13.180	2,330,500
2023-12-25	13.710	13.980	13.460	13.570	13.570	2,342,400
2023-12-22	14.080	14.180	13.660	13.760	13.760	2,528,800
2023-12-21	13.700	14.030	13.420	14.020	14.020	3,787,400
2023-12-20	14.000	14.220	13.720	13.750	13.750	2,834,100
2023-12-19	13.630	14.000	13.480	14.000	14.000	2,187,705
2023-12-18	13.740	13.920	13.590	13.650	13.650	1,541,400
2023-12-15	13.790	13.830	13.650	13.750	13.750	963,000
2023-12-14	13.670	13.940	13.650	13.730	13.730	1,914,100
2023-12-13	13.610	13.790	13.430	13.670	13.670	1,586,800
2023-12-12	13.610	13.640	13.480	13.600	13.600	1,483,500
2023-12-11	13.460	13.600	13.280	13.540	13.540	2,474,900
2023-12-08	13.880	13.940	13.410	13.490	13.490	2,399,400
2023-12-07	13.900	14.010	13.660	13.840	13.840	2,049,100
2023-12-06	13.830	14.010	13.770	13.910	13.910	2,176,800
2023-12-05	13.710	14.100	13.620	13.830	13.830	3,970,200
2023-12-04	13.470	14.250	13.400	13.890	13.890	5,100,000
2023-12-01	13.450	13.650	13.360	13.440	13.440	1,728,800
2023-11-30	13.690	13.700	13.350	13.520	13.520	1,929,300
2023-11-29	13.770	13.830	13.600	13.700	13.700	1,585,400
2023-11-28	13.690	13.830	13.670	13.750	13.750	1,660,100
2023-11-27	13.740	13.870	13.600	13.720	13.720	2,368,700
2023-11-24	13.850	13.850	13.670	13.760	13.760	1,157,600
2023-11-23	13.760	13.870	13.720	13.790	13.790	1,626,900
2023-11-22	13.840	13.950	13.710	13.790	13.790	1,074,700
2023-11-21	13.890	13.970	13.740	13.810	13.810	1,112,600
2023-11-20	13.810	13.870	13.710	13.870	13.870	1,214,850
2023-11-17	13.720	13.790	13.610	13.770	13.770	1,218,500
2023-11-16	13.750	13.840	13.650	13.710	13.710	1,219,800
2023-11-15	13.840	13.880	13.600	13.800	13.800	1,376,400
2023-11-14	13.790	13.970	13.670	13.790	13.790	1,654,900
2023-11-13	13.550	13.780	13.510	13.730	13.730	1,943,900
2023-11-10	13.480	13.660	13.300	13.540	13.540	1,769,300
2023-11-09	13.500	13.500	13.320	13.370	13.370	1,452,944
2023-11-08	13.350	13.450	13.260	13.400	13.400	1,259,600
2023-11-07	13.500	13.500	13.190	13.340	13.340	1,110,400
2023-11-06	13.460	13.520	13.310	13.320	13.320	1,055,000
2023-11-03	13.380	13.580	13.290	13.370	13.370	1,252,700

← NewerPage 12 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.