Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	13.200	14.000	12.600	12.970	12.970	6,026,400
2023-05-05	13.150	13.310	12.910	13.080	13.080	3,342,000
2023-05-04	12.640	13.200	12.530	13.180	13.180	2,820,900
2023-04-28	12.520	12.730	12.250	12.630	12.630	2,898,700
2023-04-27	12.690	12.920	12.470	12.520	12.520	2,473,129
2023-04-26	13.310	13.310	12.600	12.720	12.720	2,489,200
2023-04-25	13.470	13.630	12.810	13.080	13.080	2,243,400
2023-04-24	13.760	13.760	13.450	13.510	13.510	2,581,900
2023-04-21	13.800	14.070	13.600	13.640	13.640	3,463,240
2023-04-20	14.090	14.200	13.780	13.920	13.920	4,205,300
2023-04-19	13.450	14.360	13.420	14.080	14.080	6,871,400
2023-04-18	12.480	13.650	12.480	13.630	13.630	7,493,600
2023-04-17	12.050	12.800	12.040	12.470	12.470	3,459,100
2023-04-14	11.940	12.240	11.920	12.020	12.020	1,910,000
2023-04-13	12.090	12.170	11.820	12.100	12.100	2,670,900
2023-04-12	12.210	12.320	12.100	12.140	12.140	1,233,100
2023-04-11	12.140	12.260	12.120	12.210	12.210	1,094,500
2023-04-10	12.380	12.710	12.160	12.240	12.240	2,066,828
2023-04-07	12.140	12.440	12.090	12.410	12.410	2,805,000
2023-04-06	11.920	12.130	11.800	12.100	12.100	2,033,300
2023-04-04	12.200	12.200	11.850	11.910	11.910	3,313,444
2023-04-03	12.260	12.390	12.140	12.160	12.160	3,900,244
2023-03-31	12.130	12.340	12.090	12.260	12.260	3,774,000
2023-03-30	12.940	12.990	12.100	12.210	12.210	10,986,400
2023-03-29	14.080	14.990	13.130	13.280	13.280	14,159,740
2023-03-28	13.990	14.030	13.630	13.630	13.630	1,273,244
2023-03-27	14.020	14.100	13.840	13.910	13.910	1,070,100
2023-03-24	13.990	14.050	13.890	14.050	14.050	778,400
2023-03-23	13.950	14.060	13.730	13.950	13.950	803,700
2023-03-22	13.990	14.070	13.850	14.000	14.000	986,700
2023-03-21	13.840	13.940	13.710	13.910	13.910	945,100
2023-03-20	14.010	14.150	13.680	13.780	13.780	1,285,400
2023-03-17	14.250	14.470	14.010	14.010	14.010	1,636,044
2023-03-16	14.250	14.440	14.180	14.210	14.210	1,420,600
2023-03-15	14.380	14.400	14.120	14.400	14.400	1,674,400
2023-03-14	14.160	14.550	14.000	14.400	14.400	1,680,200
2023-03-13	14.180	14.260	13.950	14.250	14.250	1,689,800
2023-03-10	14.290	14.380	14.120	14.210	14.210	757,300
2023-03-09	14.310	14.410	14.180	14.380	14.380	992,400
2023-03-08	14.210	14.300	14.100	14.270	14.270	693,200
2023-03-07	14.750	14.900	14.080	14.120	14.120	2,320,300
2023-03-06	14.390	14.730	14.250	14.720	14.720	1,832,156
2023-03-03	14.350	14.530	14.210	14.390	14.390	633,300
2023-03-02	14.630	14.740	14.310	14.420	14.420	1,390,183
2023-03-01	14.690	14.750	14.560	14.630	14.630	1,781,783
2023-02-28	14.900	14.900	14.530	14.680	14.680	1,408,100
2023-02-27	14.700	15.070	14.370	14.780	14.780	3,944,300
2023-02-24	15.020	15.160	14.590	14.700	14.700	1,455,400
2023-02-23	15.010	15.200	14.860	14.930	14.930	1,529,300
2023-02-22	14.720	15.080	14.610	15.000	15.000	2,644,300
2023-02-21	14.920	14.920	14.600	14.720	14.720	807,300
2023-02-20	14.740	14.910	14.540	14.810	14.810	1,150,400
2023-02-17	14.700	14.980	14.520	14.740	14.740	1,362,100
2023-02-16	14.990	15.460	14.670	14.880	14.880	3,008,100
2023-02-15	15.210	15.340	15.010	15.220	15.220	1,591,600
2023-02-14	15.240	15.790	15.100	15.210	15.210	1,732,100
2023-02-13	15.180	15.450	15.120	15.280	15.280	1,626,344
2023-02-10	15.500	15.660	15.160	15.250	15.250	2,231,300
2023-02-09	15.840	15.840	15.070	15.420	15.420	4,719,988
2023-02-08	15.600	16.950	15.190	15.620	15.620	9,654,677

← NewerPage 15 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.