Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	15.680	15.850	15.140	15.270	15.270	3,023,700
2022-08-04	15.550	15.800	15.320	15.680	15.680	2,544,200
2022-08-03	15.600	16.080	15.420	15.490	15.490	3,795,000
2022-08-02	16.020	16.080	15.420	15.560	15.560	5,493,700
2022-08-01	16.430	16.600	15.990	16.100	16.100	6,172,000
2022-07-29	15.800	16.900	15.740	16.480	16.480	7,763,998
2022-07-28	15.000	16.230	15.000	15.830	15.830	7,321,539
2022-07-27	15.270	15.600	15.160	15.460	15.460	6,869,250
2022-07-26	14.380	15.430	14.010	15.280	15.280	7,552,600
2022-07-25	13.900	14.760	13.400	14.550	14.550	7,627,100
2022-07-22	13.480	13.970	13.150	13.640	13.640	4,265,000
2022-07-21	13.560	13.610	13.250	13.410	13.410	2,650,418
2022-07-20	12.880	13.580	12.800	13.510	13.510	4,736,840
2022-07-19	12.700	13.060	12.570	13.010	13.010	2,571,077
2022-07-18	12.700	13.130	12.530	12.670	12.670	3,547,700
2022-07-15	12.870	12.870	12.540	12.660	12.660	1,330,100
2022-07-14	12.750	12.940	12.730	12.840	12.840	952,300
2022-07-13	12.540	12.980	12.490	12.890	12.890	1,502,300
2022-07-12	12.900	12.900	12.510	12.540	12.540	1,223,000
2022-07-11	13.030	13.400	12.700	12.850	12.850	1,592,300
2022-07-08	12.950	13.160	12.950	13.030	13.030	1,167,800
2022-07-07	12.590	13.290	12.450	13.000	13.000	3,365,500
2022-07-06	12.500	12.640	12.330	12.490	12.490	1,539,000
2022-07-05	12.700	12.760	12.360	12.520	12.520	1,804,800
2022-07-04	12.970	13.000	12.580	12.700	12.700	1,598,300
2022-07-01	12.880	13.200	12.700	12.800	12.800	2,774,100
2022-06-30	13.060	13.250	12.900	12.950	12.950	2,586,400
2022-06-29	13.620	13.620	12.950	13.020	13.020	3,652,900
2022-06-28	13.470	13.760	13.300	13.630	13.630	3,914,600
2022-06-27	13.450	13.650	13.240	13.300	13.300	3,600,100
2022-06-24	13.320	13.880	13.320	13.550	13.550	5,672,500
2022-06-23	13.320	13.460	13.130	13.290	13.290	2,522,900
2022-06-22	13.300	13.520	13.100	13.260	13.260	2,421,300
2022-06-21	13.240	13.390	12.990	13.270	13.270	3,426,000
2022-06-20	12.860	13.690	12.730	13.360	13.360	6,018,701
2022-06-17	12.800	13.060	12.490	12.860	12.860	2,219,300
2022-06-16	12.430	13.150	12.220	12.830	12.830	5,072,800
2022-06-15	12.240	12.430	12.030	12.300	12.300	3,880,321
2022-06-14	12.630	12.630	12.050	12.310	12.310	2,744,600
2022-06-13	12.410	12.800	12.380	12.630	12.630	3,597,300
2022-06-10	12.650	13.050	12.290	12.480	12.480	4,432,818
2022-06-09	12.990	13.700	12.660	12.780	12.780	3,287,139
2022-06-08	13.080	13.770	12.900	13.040	13.040	4,157,600
2022-06-07	12.850	13.090	12.750	12.980	12.980	2,518,673
2022-06-06	13.320	13.460	12.900	12.940	12.940	3,997,800
2022-06-02	13.100	13.330	12.600	13.200	13.200	3,348,244
2022-06-01	13.340	13.500	12.930	13.100	13.100	2,357,673
2022-05-31	13.350	13.480	13.140	13.220	13.220	2,151,400
2022-05-30	13.170	13.430	12.980	13.350	13.350	2,596,139
2022-05-27	13.330	13.780	13.210	13.460	13.460	2,825,200
2022-05-26	13.200	13.850	12.980	13.650	13.650	4,213,000
2022-05-25	13.790	13.840	12.860	13.260	13.260	5,308,600
2022-05-24	13.780	14.000	13.490	13.560	13.560	4,111,000
2022-05-23	13.190	13.800	13.190	13.800	13.800	4,047,161
2022-05-20	12.830	13.480	12.830	13.200	13.200	3,386,200
2022-05-19	13.150	13.950	12.660	13.010	13.010	8,453,146
2022-05-18	12.630	13.240	12.630	13.110	13.110	4,752,766
2022-05-17	12.330	12.660	12.260	12.650	12.650	3,627,500
2022-05-16	11.680	12.550	11.570	12.370	12.370	5,205,844
2022-05-13	11.140	11.700	11.070	11.560	11.560	2,362,139

← NewerPage 18 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.