Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	15.590	15.660	15.280	15.350	15.350	2,492,845
2022-11-04	15.920	16.020	15.550	15.640	15.640	4,311,300
2022-11-03	15.180	16.260	15.020	15.950	15.950	5,859,548
2022-11-02	14.630	15.290	14.440	15.250	15.250	5,004,244
2022-11-01	14.590	14.780	14.000	14.480	14.480	4,211,500
2022-10-31	13.860	14.580	13.860	14.270	14.270	2,757,200
2022-10-28	14.190	14.200	13.840	14.020	14.020	1,856,500
2022-10-27	14.380	14.540	14.150	14.190	14.190	1,216,600
2022-10-26	14.400	14.470	14.240	14.350	14.350	1,755,600
2022-10-25	14.200	14.400	13.820	14.400	14.400	2,005,134
2022-10-24	14.300	14.550	14.060	14.270	14.270	2,643,005
2022-10-21	14.190	14.260	13.860	14.130	14.130	1,534,100
2022-10-20	14.050	14.060	13.710	14.030	14.030	1,508,334
2022-10-19	14.000	14.170	13.700	13.960	13.960	1,940,900
2022-10-18	13.400	13.970	13.110	13.910	13.910	2,712,300
2022-10-17	12.890	13.330	12.890	13.230	13.230	1,105,300
2022-10-14	13.040	13.200	12.920	13.070	13.070	1,552,700
2022-10-13	12.200	13.260	12.200	13.050	13.050	2,392,400
2022-10-12	11.940	12.350	11.820	12.340	12.340	1,630,400
2022-10-11	11.910	12.080	11.750	11.950	11.950	1,286,145
2022-10-10	12.170	12.220	11.840	11.900	11.900	1,118,000
2022-09-30	12.400	12.430	12.010	12.170	12.170	1,036,400
2022-09-29	12.590	12.600	12.220	12.310	12.310	1,332,700
2022-09-28	12.600	12.790	12.320	12.400	12.400	1,822,545
2022-09-27	12.690	12.770	12.300	12.600	12.600	1,914,245
2022-09-26	12.620	12.810	12.180	12.380	12.380	2,703,000
2022-09-23	13.370	13.370	12.700	12.760	12.760	2,214,667
2022-09-22	13.260	13.480	13.170	13.200	13.200	1,423,245
2022-09-21	13.210	13.490	13.130	13.410	13.410	1,420,300
2022-09-20	13.220	13.450	13.140	13.410	13.410	1,358,900
2022-09-19	13.370	13.660	13.030	13.230	13.230	1,959,600
2022-09-16	13.330	13.710	13.270	13.370	13.370	2,999,700
2022-09-15	14.580	14.610	13.350	13.500	13.500	4,804,818
2022-09-14	14.620	14.770	14.210	14.540	14.540	1,831,700
2022-09-13	14.650	14.960	14.600	14.720	14.720	1,343,700
2022-09-09	15.250	15.250	14.600	14.720	14.720	2,162,300
2022-09-08	15.160	15.400	14.850	15.000	15.000	1,811,300
2022-09-07	14.990	15.480	14.960	15.190	15.190	2,264,800
2022-09-06	15.100	15.220	14.800	15.060	15.060	1,821,100
2022-09-05	15.100	15.230	14.840	15.070	15.070	1,309,400
2022-09-02	15.000	15.280	14.670	14.970	14.970	1,639,700
2022-09-01	14.880	15.030	14.600	14.840	14.840	1,661,800
2022-08-31	15.110	15.400	14.620	14.950	14.950	3,228,800
2022-08-30	15.530	15.650	14.980	15.050	15.050	2,540,858
2022-08-29	15.330	15.720	14.820	15.400	15.400	2,456,740
2022-08-26	15.180	15.590	14.900	15.190	15.190	3,033,840
2022-08-25	15.500	15.620	14.800	15.090	15.090	3,449,800
2022-08-24	16.150	16.150	15.300	15.400	15.400	3,699,600
2022-08-23	15.800	16.100	15.570	15.980	15.980	3,197,898
2022-08-22	15.910	15.910	15.250	15.770	15.770	2,944,700
2022-08-19	16.330	16.500	15.650	15.780	15.780	3,024,600
2022-08-18	16.000	16.370	15.810	16.300	16.300	4,235,100
2022-08-17	15.790	16.250	15.550	15.960	15.960	3,104,461
2022-08-16	15.950	16.150	15.520	15.800	15.800	4,020,500
2022-08-15	16.330	16.330	15.640	15.940	15.940	3,203,600
2022-08-12	16.000	16.720	15.950	16.300	16.300	4,703,400
2022-08-11	16.050	16.350	15.560	16.070	16.070	4,217,900
2022-08-10	15.610	15.890	15.200	15.890	15.890	3,771,800
2022-08-09	15.230	15.600	15.110	15.440	15.440	2,491,800
2022-08-08	15.280	15.520	14.900	15.320	15.320	2,639,300

← NewerPage 17 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.