Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	11.110	11.450	10.800	11.180	11.180	1,228,144
2022-05-11	11.360	11.800	11.000	11.020	11.020	2,173,977
2022-05-10	11.070	11.980	11.010	11.570	11.570	3,163,044
2022-05-09	11.030	11.240	10.730	11.150	11.150	1,071,300
2022-05-06	10.950	11.040	10.740	11.030	11.030	879,739
2022-05-05	10.880	11.170	10.550	11.080	11.080	1,139,300
2022-04-29	10.660	10.930	10.660	10.690	10.690	936,800
2022-04-28	10.630	10.680	10.300	10.580	10.580	1,312,434
2022-04-27	9.600	10.640	9.550	10.540	10.540	2,081,789
2022-04-26	10.430	10.480	9.900	9.990	9.990	1,278,476
2022-04-25	11.550	11.550	10.400	10.430	10.430	2,594,801
2022-04-22	11.480	11.580	11.050	11.550	11.550	846,688
2022-04-21	11.950	12.000	11.200	11.240	11.240	1,405,863
2022-04-20	11.980	11.990	11.720	11.760	11.760	1,135,800
2022-04-19	11.650	12.000	11.650	11.790	11.790	661,339
2022-04-18	11.510	11.940	11.440	11.840	11.840	1,205,673
2022-04-15	11.880	11.920	11.380	11.520	11.520	2,085,521
2022-04-14	12.190	12.320	11.900	11.930	11.930	1,176,921
2022-04-13	12.180	12.350	11.860	12.190	12.190	976,100
2022-04-12	12.070	12.340	11.950	12.050	12.050	980,135
2022-04-11	12.240	12.360	12.050	12.200	12.200	1,152,189
2022-04-08	12.370	12.470	12.160	12.230	12.230	1,186,489
2022-04-07	12.780	12.780	12.350	12.370	12.370	1,081,200
2022-04-06	11.990	12.660	11.970	12.600	12.600	1,807,900
2022-04-01	12.320	12.330	11.960	11.990	11.990	1,460,922
2022-03-31	12.220	12.430	12.050	12.320	12.320	1,124,500
2022-03-30	12.460	12.540	12.200	12.270	12.270	1,198,538
2022-03-29	12.850	12.950	12.310	12.350	12.350	1,106,718
2022-03-28	12.840	12.950	12.520	12.790	12.790	1,337,768
2022-03-25	12.860	13.140	12.860	12.860	12.860	1,206,714
2022-03-24	13.290	13.290	12.950	13.010	13.010	1,357,067
2022-03-23	13.640	13.680	13.190	13.290	13.290	1,321,982
2022-03-22	13.530	13.670	13.250	13.520	13.520	2,142,400
2022-03-21	13.270	13.990	13.010	13.560	13.560	3,014,200
2022-03-18	12.860	13.240	12.680	13.190	13.190	2,228,800
2022-03-17	13.030	13.180	12.820	12.900	12.900	2,549,144
2022-03-16	12.900	13.140	12.500	13.030	13.030	2,851,300
2022-03-15	12.910	13.120	12.700	12.720	12.720	3,406,977
2022-03-14	12.470	13.250	12.350	13.060	13.060	4,042,400
2022-03-11	12.500	12.610	12.030	12.580	12.580	1,011,577
2022-03-10	12.490	12.590	12.280	12.320	12.320	1,087,200
2022-03-09	12.210	12.490	11.740	12.390	12.390	1,451,077
2022-03-08	12.600	12.930	12.200	12.290	12.290	1,874,900
2022-03-07	12.500	12.680	12.300	12.540	12.540	1,281,700
2022-03-04	12.550	12.650	12.300	12.490	12.490	1,011,400
2022-03-03	12.710	12.730	12.480	12.550	12.550	756,200
2022-03-02	12.420	12.850	12.250	12.580	12.580	2,052,900
2022-03-01	11.950	12.470	11.850	12.390	12.390	1,982,234
2022-02-28	11.980	11.990	11.600	11.810	11.810	1,185,800
2022-02-25	11.750	12.150	11.750	11.970	11.970	1,498,500
2022-02-24	12.050	12.140	11.540	11.680	11.680	1,977,900
2022-02-23	11.850	12.080	11.850	12.040	12.040	1,048,400
2022-02-22	12.090	12.090	11.810	11.830	11.830	800,400
2022-02-21	12.200	12.230	11.960	12.120	12.120	868,034
2022-02-18	11.920	12.150	11.850	12.150	12.150	853,100
2022-02-17	12.050	12.240	11.810	12.000	12.000	713,000
2022-02-16	11.960	12.230	11.820	12.050	12.050	699,500
2022-02-15	12.180	12.200	11.710	11.960	11.960	915,500
2022-02-14	12.040	12.280	11.900	12.130	12.130	897,400
2022-02-11	12.420	12.430	12.030	12.090	12.090	586,500

← NewerPage 19 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.