Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.850	13.580	12.810	13.550	13.550	2,821,200
2026-07-22	13.150	13.390	12.850	12.950	12.950	2,588,100
2026-07-21	13.150	13.500	11.760	13.300	13.300	5,201,900
2026-07-20	14.020	14.560	12.840	13.000	13.000	3,646,200
2026-07-17	14.740	14.810	13.980	14.030	14.030	3,212,200
2026-07-16	15.230	15.380	14.510	14.560	14.560	2,724,300
2026-07-15	15.270	15.590	15.010	15.210	15.210	1,848,900
2026-07-14	15.210	15.480	14.760	15.300	15.300	2,418,300
2026-07-13	16.290	16.290	15.300	15.340	15.340	3,556,700
2026-07-10	16.720	16.860	16.270	16.300	16.300	3,720,900
2026-07-09	17.020	17.380	16.250	16.560	16.560	5,253,501
2026-07-08	16.430	17.840	16.430	16.960	16.960	8,549,500
2026-07-07	16.360	17.930	16.360	17.930	17.930	4,983,100
2026-07-06	19.820	19.820	16.250	16.300	16.300	14,075,500
2026-07-03	17.230	18.650	17.170	18.020	18.020	7,395,500
2026-07-02	16.800	17.870	16.600	17.210	17.210	4,554,400
2026-07-01	16.660	17.330	16.530	16.840	16.840	3,789,600
2026-06-30	16.330	16.670	16.140	16.520	16.520	3,239,700
2026-06-29	17.070	17.280	16.050	16.320	16.320	4,776,759
2026-06-26	17.560	17.850	17.080	17.300	17.300	4,581,000
2026-06-25	19.010	19.660	17.400	17.690	17.690	10,915,300
2026-06-24	18.400	19.500	18.020	19.320	19.320	10,476,700
2026-06-23	17.110	18.550	17.060	18.370	18.370	6,985,574
2026-06-22	18.400	18.400	16.660	17.230	17.230	6,549,091
2026-06-18	18.310	18.520	18.000	18.250	18.250	3,846,000
2026-06-17	18.610	19.050	18.420	18.520	18.520	3,429,300
2026-06-16	17.960	18.800	17.620	18.680	18.680	5,309,508
2026-06-15	18.500	18.800	17.750	17.790	17.790	4,578,000
2026-06-12	17.660	18.650	17.400	18.340	18.340	5,556,000
2026-06-11	17.800	18.180	17.280	17.460	17.460	3,208,000
2026-06-10	18.180	18.650	17.330	17.970	17.970	4,221,000
2026-06-09	17.950	18.570	17.680	18.120	18.120	4,667,600
2026-06-08	17.320	18.700	17.080	17.780	17.780	5,754,100
2026-06-05	17.970	18.650	17.700	17.750	17.750	5,218,159
2026-06-04	18.290	18.410	17.730	17.980	17.980	3,051,700
2026-06-03	18.680	18.820	18.110	18.260	18.260	4,099,000
2026-06-02	19.210	19.250	18.330	18.600	18.600	5,451,968
2026-06-01	18.090	19.840	18.000	18.830	18.830	9,034,600
2026-05-29	19.180	19.290	18.000	18.040	18.040	4,519,000
2026-05-28	18.190	19.560	18.100	19.300	19.300	5,263,362
2026-05-27	19.000	19.100	18.300	18.430	18.430	5,152,673
2026-05-26	19.160	20.210	18.940	19.030	19.030	8,988,900
2026-05-25	20.000	20.810	18.560	19.000	19.000	9,977,856
2026-05-22	18.500	20.140	18.300	20.050	20.050	6,471,866
2026-05-21	19.050	19.290	18.500	18.620	18.620	4,483,500
2026-05-20	19.440	19.440	18.940	19.120	19.120	2,486,483
2026-05-19	19.460	19.570	19.060	19.410	19.410	3,674,000
2026-05-18	20.100	20.260	19.220	19.430	19.430	4,298,800
2026-05-15	19.870	20.150	19.610	19.910	19.910	4,129,478
2026-05-14	19.950	20.710	19.800	19.900	19.900	5,106,100
2026-05-13	20.290	20.490	19.580	20.020	20.020	5,733,100
2026-05-12	20.250	20.650	19.910	20.100	20.100	6,091,700
2026-05-11	19.480	20.600	19.310	20.250	20.250	8,871,837
2026-05-08	18.920	19.830	18.760	19.220	19.220	6,382,800
2026-05-07	19.100	19.420	18.910	19.030	19.030	4,622,200
2026-05-06	19.100	19.350	18.630	19.080	19.080	5,813,000
2026-04-30	18.400	19.210	18.350	19.100	19.100	6,685,500
2026-04-29	18.220	18.800	18.020	18.330	18.330	4,686,500
2026-04-28	17.790	18.930	17.750	18.030	18.030	6,368,100
2026-04-27	17.270	17.970	16.950	17.890	17.890	6,329,900

← NewerPage 2 of 2 · 120 trading days

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.