Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	15.550	15.550	15.300	15.410	15.410	2,280,631
2023-02-06	15.400	15.680	15.310	15.400	15.400	1,403,000
2023-02-03	15.660	15.860	15.480	15.560	15.560	1,117,900
2023-02-02	15.660	15.800	15.520	15.620	15.620	1,583,614
2023-02-01	15.340	15.640	15.330	15.570	15.570	1,600,100
2023-01-31	14.750	15.650	14.750	15.360	15.360	2,726,300
2023-01-30	15.240	15.560	14.910	14.950	14.950	1,429,900
2023-01-20	15.250	15.400	15.150	15.240	15.240	1,423,800
2023-01-19	14.700	15.220	14.610	15.160	15.160	1,978,500
2023-01-18	14.080	14.740	14.010	14.700	14.700	1,795,900
2023-01-17	14.200	14.470	13.910	14.370	14.370	1,307,800
2023-01-16	14.090	14.180	13.600	14.130	14.130	1,032,100
2023-01-13	14.240	14.250	13.860	13.960	13.960	936,900
2023-01-12	14.010	14.200	13.880	14.120	14.120	1,125,900
2023-01-11	14.380	14.380	13.810	14.020	14.020	1,454,800
2023-01-10	13.890	14.360	13.810	14.280	14.280	2,091,800
2023-01-09	13.860	14.000	13.830	13.870	13.870	851,400
2023-01-06	13.850	14.060	13.730	13.830	13.830	860,900
2023-01-05	14.190	14.190	13.830	13.920	13.920	1,436,600
2023-01-04	14.240	14.240	13.750	13.950	13.950	1,102,000
2023-01-03	13.450	14.040	13.420	13.970	13.970	1,053,900
2022-12-30	13.410	13.540	13.270	13.400	13.400	807,900
2022-12-29	13.470	13.700	13.280	13.320	13.320	1,000,749
2022-12-28	14.090	14.240	13.350	13.400	13.400	1,656,100
2022-12-27	13.780	14.200	13.600	14.100	14.100	1,772,500
2022-12-26	13.270	13.680	13.240	13.670	13.670	1,730,414
2022-12-23	13.400	13.630	13.000	13.300	13.300	2,025,700
2022-12-22	13.850	13.990	13.380	13.400	13.400	2,391,200
2022-12-21	14.450	14.450	13.200	13.770	13.770	5,253,056
2022-12-20	14.230	14.790	14.220	14.460	14.460	1,440,000
2022-12-19	14.480	14.500	14.220	14.290	14.290	1,538,200
2022-12-16	14.750	14.880	14.460	14.480	14.480	1,133,400
2022-12-15	14.750	15.130	14.700	14.870	14.870	1,390,500
2022-12-14	14.900	14.960	14.700	14.850	14.850	1,264,400
2022-12-13	15.100	15.100	14.740	14.820	14.820	1,180,900
2022-12-12	15.170	15.390	14.920	15.010	15.010	1,373,900
2022-12-09	15.530	15.980	15.220	15.220	15.220	1,576,400
2022-12-08	15.730	15.850	15.560	15.600	15.600	1,215,700
2022-12-07	15.720	15.920	15.460	15.710	15.710	1,217,400
2022-12-06	16.490	16.490	15.690	15.700	15.700	2,487,700
2022-12-05	16.190	16.520	16.040	16.350	16.350	3,003,900
2022-12-02	15.690	16.300	15.350	16.200	16.200	3,486,600
2022-12-01	15.130	15.770	15.030	15.690	15.690	3,416,600
2022-11-30	14.610	15.330	14.000	14.990	14.990	2,551,700
2022-11-29	14.820	14.850	14.480	14.520	14.520	1,784,100
2022-11-28	14.600	14.870	14.510	14.660	14.660	1,839,400
2022-11-25	14.960	15.240	14.680	14.760	14.760	1,775,700
2022-11-24	14.860	15.080	14.600	14.960	14.960	1,631,800
2022-11-23	14.830	15.080	14.460	14.760	14.760	2,146,183
2022-11-22	15.250	15.630	14.800	14.880	14.880	1,751,400
2022-11-21	15.280	15.350	15.100	15.280	15.280	1,409,200
2022-11-18	15.620	15.680	15.220	15.290	15.290	1,837,400
2022-11-17	15.310	15.800	15.150	15.570	15.570	2,054,940
2022-11-16	15.100	15.420	15.100	15.320	15.320	1,257,200
2022-11-15	15.250	15.300	14.930	15.210	15.210	1,198,300
2022-11-14	15.280	15.280	14.900	15.060	15.060	1,542,400
2022-11-11	15.290	15.600	15.030	15.070	15.070	2,368,400
2022-11-10	15.280	15.540	15.040	15.260	15.260	1,569,400
2022-11-09	15.460	15.560	15.230	15.360	15.360	1,804,444
2022-11-08	15.350	15.640	15.110	15.410	15.410	1,982,381

← NewerPage 16 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.