Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	13.690	13.720	13.380	13.590	13.590	1,656,100
2023-08-01	13.840	13.840	13.500	13.700	13.700	2,317,700
2023-07-31	13.630	14.020	13.500	13.840	13.840	2,702,950
2023-07-28	13.220	13.870	13.200	13.670	13.670	3,132,000
2023-07-27	13.320	13.560	13.250	13.310	13.310	1,392,300
2023-07-26	13.440	13.480	13.230	13.330	13.330	1,354,100
2023-07-25	13.500	13.660	13.310	13.390	13.390	2,614,900
2023-07-24	13.370	13.540	13.300	13.480	13.480	865,100
2023-07-21	13.650	13.680	13.340	13.420	13.420	1,461,800
2023-07-20	13.770	13.980	13.530	13.590	13.590	1,663,167
2023-07-19	14.040	14.080	13.700	13.770	13.770	2,065,600
2023-07-18	14.070	14.090	13.900	14.020	14.020	1,155,000
2023-07-17	14.210	14.210	13.900	14.000	14.000	1,867,000
2023-07-14	14.340	14.430	14.090	14.110	14.110	1,240,100
2023-07-13	14.620	14.620	14.230	14.300	14.300	1,905,100
2023-07-12	14.480	14.640	14.260	14.300	14.300	1,647,100
2023-07-11	14.060	14.570	14.060	14.490	14.490	1,994,200
2023-07-10	14.170	14.330	14.010	14.080	14.080	1,291,300
2023-07-07	14.100	14.430	14.000	14.220	14.220	1,904,400
2023-07-06	14.160	14.380	14.020	14.160	14.160	1,402,500
2023-07-05	14.440	14.530	14.190	14.230	14.230	1,461,500
2023-07-04	14.350	14.650	14.160	14.450	14.450	2,242,500
2023-07-03	14.180	14.390	14.060	14.130	14.130	2,016,263
2023-06-30	14.130	14.180	13.800	14.100	14.100	2,245,600
2023-06-29	13.560	14.120	13.540	13.890	13.890	3,388,600
2023-06-28	13.730	13.780	13.160	13.560	13.560	2,386,900
2023-06-27	13.180	13.850	13.170	13.730	13.730	3,375,700
2023-06-26	13.370	13.590	13.100	13.180	13.180	2,002,300
2023-06-21	13.580	13.720	13.340	13.370	13.370	1,823,700
2023-06-20	13.950	14.070	13.450	13.500	13.500	2,297,200
2023-06-19	13.940	14.180	13.840	13.880	13.880	1,948,900
2023-06-16	13.550	14.210	13.550	13.890	13.890	2,296,700
2023-06-15	13.490	13.760	13.360	13.600	13.600	1,933,363
2023-06-14	13.600	13.670	13.360	13.510	13.510	1,692,300
2023-06-13	13.550	13.890	13.470	13.680	13.680	2,102,100
2023-06-12	13.550	13.610	13.230	13.540	13.540	1,714,400
2023-06-09	13.500	13.570	13.300	13.450	13.450	1,868,800
2023-06-08	13.750	13.830	13.430	13.500	13.500	2,043,100
2023-06-07	13.600	13.840	13.420	13.760	13.760	1,840,300
2023-06-06	14.040	14.040	13.510	13.530	13.530	2,982,000
2023-06-05	14.330	14.410	13.990	14.050	14.050	2,390,900
2023-06-02	14.460	14.510	14.200	14.330	14.330	2,585,800
2023-06-01	14.750	14.750	14.250	14.330	14.330	3,558,900
2023-05-31	14.870	14.940	14.620	14.680	14.680	2,216,100
2023-05-30	14.800	14.950	14.550	14.890	14.890	3,547,400
2023-05-29	15.530	15.530	14.700	14.750	14.750	4,803,500
2023-05-26	15.110	15.400	15.010	15.080	15.080	4,129,900
2023-05-25	15.020	15.340	14.940	15.110	15.110	3,659,000
2023-05-24	15.220	15.440	14.900	15.040	15.040	4,918,400
2023-05-23	15.010	15.460	14.780	15.090	15.090	8,006,658
2023-05-22	13.880	15.280	13.710	15.010	15.010	12,568,071
2023-05-19	14.280	15.000	14.030	14.070	14.070	10,580,840
2023-05-18	14.660	14.950	13.910	14.000	14.000	13,255,709
2023-05-17	15.680	15.680	13.950	15.200	15.200	18,431,678
2023-05-16	14.270	14.270	14.270	14.270	14.270	2,878,200
2023-05-15	12.970	12.970	12.970	12.970	12.970	0
2023-05-12	12.970	12.970	12.970	12.970	12.970	0
2023-05-11	12.970	12.970	12.970	12.970	12.970	0
2023-05-10	12.970	12.970	12.970	12.970	12.970	0
2023-05-09	12.970	12.970	12.970	12.970	12.970	0

← NewerPage 14 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.