Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	13.300	13.510	13.270	13.340	13.340	1,272,600
2023-11-01	13.250	13.480	13.200	13.400	13.400	1,249,400
2023-10-31	13.300	13.390	13.100	13.240	13.240	1,689,400
2023-10-30	13.250	13.470	13.200	13.320	13.320	2,170,000
2023-10-27	13.230	13.420	13.090	13.260	13.260	2,209,100
2023-10-26	12.990	13.220	12.720	13.200	13.200	2,070,500
2023-10-25	12.610	13.270	12.460	13.110	13.110	3,769,000
2023-10-24	12.070	12.560	11.970	12.490	12.490	3,239,300
2023-10-23	12.360	12.410	11.910	12.030	12.030	1,803,200
2023-10-20	12.400	12.720	12.250	12.270	12.270	2,906,400
2023-10-19	12.520	12.720	12.410	12.440	12.440	1,040,300
2023-10-18	12.740	12.760	12.520	12.550	12.550	996,344
2023-10-17	12.780	12.780	12.640	12.680	12.680	786,500
2023-10-16	12.800	12.970	12.630	12.740	12.740	1,344,400
2023-10-13	12.900	12.980	12.580	12.840	12.840	1,701,100
2023-10-12	12.790	13.030	12.670	12.980	12.980	1,907,400
2023-10-11	12.960	12.980	12.570	12.800	12.800	2,664,400
2023-10-10	12.720	13.020	12.650	12.960	12.960	1,752,000
2023-10-09	12.980	13.080	12.660	12.720	12.720	1,620,100
2023-09-28	12.900	13.150	12.500	12.980	12.980	2,549,302
2023-09-27	12.890	13.360	12.580	12.980	12.980	3,463,515
2023-09-26	13.200	13.200	12.850	12.890	12.890	1,385,600
2023-09-25	13.160	13.290	12.860	12.900	12.900	941,800
2023-09-22	12.810	13.140	12.750	13.070	13.070	931,500
2023-09-21	12.820	13.020	12.800	12.870	12.870	705,600
2023-09-20	12.920	13.100	12.880	12.910	12.910	861,600
2023-09-19	13.250	13.290	12.930	12.980	12.980	1,055,400
2023-09-18	12.830	13.390	12.810	13.250	13.250	1,386,500
2023-09-15	13.050	13.100	12.830	12.910	12.910	1,040,900
2023-09-14	13.250	13.250	12.900	12.990	12.990	971,200
2023-09-13	13.460	13.510	13.030	13.190	13.190	1,154,000
2023-09-12	13.450	13.550	13.310	13.420	13.420	900,400
2023-09-11	13.540	13.570	13.350	13.500	13.500	1,259,900
2023-09-08	13.440	13.600	13.380	13.480	13.480	1,628,500
2023-09-07	13.600	13.810	13.350	13.430	13.430	1,350,500
2023-09-06	13.530	13.860	13.430	13.570	13.570	1,687,300
2023-09-05	13.450	13.580	13.290	13.470	13.470	1,466,200
2023-09-04	13.250	13.440	13.100	13.400	13.400	1,613,700
2023-09-01	13.180	13.380	13.060	13.220	13.220	1,455,800
2023-08-31	13.220	13.310	13.030	13.190	13.190	1,541,905
2023-08-30	12.920	13.350	12.890	13.190	13.190	2,525,500
2023-08-29	12.190	12.930	12.150	12.880	12.880	2,777,000
2023-08-28	12.880	12.880	12.130	12.150	12.150	1,453,400
2023-08-25	12.430	12.600	12.080	12.150	12.150	2,129,500
2023-08-24	12.560	12.790	12.380	12.390	12.390	1,729,000
2023-08-23	12.880	12.950	12.560	12.630	12.630	1,498,700
2023-08-22	13.170	13.180	12.530	12.880	12.880	2,020,600
2023-08-21	13.020	13.260	12.910	13.030	13.030	1,083,900
2023-08-18	13.280	13.630	13.130	13.160	13.160	2,368,071
2023-08-17	13.190	13.270	12.800	13.230	13.230	1,509,840
2023-08-16	13.160	13.200	12.950	12.980	12.980	810,140
2023-08-15	13.030	13.240	12.920	13.150	13.150	979,200
2023-08-14	13.120	13.150	12.920	13.080	13.080	922,200
2023-08-11	13.300	13.350	13.060	13.070	13.070	1,477,500
2023-08-10	13.290	13.430	13.170	13.320	13.320	965,300
2023-08-09	13.380	13.380	13.180	13.280	13.280	1,047,600
2023-08-08	13.400	13.430	13.230	13.380	13.380	832,900
2023-08-07	13.520	13.520	13.240	13.380	13.380	1,400,950
2023-08-04	13.500	13.580	13.440	13.460	13.460	1,362,300
2023-08-03	13.500	13.660	13.400	13.550	13.550	1,240,605

← NewerPage 13 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.