Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	12.610	12.610	12.310	12.370	12.370	758,000
2022-02-09	12.510	12.590	12.430	12.560	12.560	940,400
2022-02-08	12.360	12.580	12.310	12.460	12.460	1,173,800
2022-02-07	12.120	12.640	11.920	12.360	12.360	1,085,600
2022-01-28	11.520	12.150	11.500	12.050	12.050	1,565,272
2022-01-27	11.500	11.800	11.240	11.370	11.370	1,353,001
2022-01-26	11.730	12.060	11.540	11.720	11.720	1,863,599
2022-01-25	12.600	12.600	11.650	11.700	11.700	1,783,600
2022-01-24	12.740	13.000	12.430	12.470	12.470	1,046,100
2022-01-21	12.710	13.120	12.710	12.820	12.820	800,500
2022-01-20	13.340	13.340	12.820	12.890	12.890	2,098,600
2022-01-19	12.900	13.500	12.730	13.250	13.250	2,945,973
2022-01-18	13.130	13.240	12.700	12.820	12.820	1,799,900
2022-01-17	13.120	13.400	13.000	13.130	13.130	1,517,600
2022-01-14	13.460	13.460	13.100	13.120	13.120	990,200
2022-01-13	13.480	13.480	13.310	13.340	13.340	588,000
2022-01-12	13.130	13.490	13.130	13.430	13.430	1,518,600
2022-01-11	13.140	13.380	13.050	13.160	13.160	1,198,800
2022-01-10	13.160	13.280	12.940	13.140	13.140	1,043,800
2022-01-07	13.480	13.520	13.150	13.160	13.160	904,900
2022-01-06	13.380	13.690	13.350	13.380	13.380	1,616,039
2022-01-05	13.380	13.570	13.100	13.360	13.360	1,803,800
2022-01-04	12.950	13.500	12.680	13.330	13.330	2,488,400
2021-12-31	12.930	13.090	12.840	13.050	13.050	865,200
2021-12-30	12.990	13.160	12.940	12.950	12.950	826,800
2021-12-29	13.140	13.280	12.880	12.990	12.990	839,800
2021-12-28	13.130	13.170	13.000	13.140	13.140	510,639
2021-12-27	12.860	13.350	12.760	13.130	13.130	1,594,000
2021-12-24	13.050	13.090	12.810	12.860	12.860	1,384,282
2021-12-23	13.060	13.130	12.880	13.050	13.050	1,066,000
2021-12-22	13.400	13.400	13.110	13.130	13.130	716,000
2021-12-21	12.880	13.360	12.860	13.270	13.270	1,317,500
2021-12-20	13.010	13.070	12.920	12.920	12.920	1,423,900
2021-12-17	13.050	13.330	13.050	13.240	13.240	796,300
2021-12-16	13.310	13.400	13.000	13.240	13.240	1,364,400
2021-12-15	13.420	13.450	13.280	13.310	13.310	1,287,800
2021-12-14	13.390	13.640	13.210	13.420	13.420	828,500
2021-12-13	13.880	13.880	13.300	13.390	13.390	2,046,600
2021-12-10	13.600	13.780	13.360	13.740	13.740	1,720,298
2021-12-09	13.820	13.930	13.650	13.650	13.650	1,418,800
2021-12-08	13.620	14.120	13.620	13.890	13.890	2,186,800
2021-12-07	13.750	14.090	13.470	13.630	13.630	2,147,760
2021-12-06	13.790	14.100	13.700	13.810	13.810	2,220,700
2021-12-03	13.780	13.900	13.660	13.790	13.790	1,407,700
2021-12-02	13.720	13.950	13.610	13.790	13.790	2,433,700
2021-12-01	13.410	13.740	13.400	13.720	13.720	2,054,900
2021-11-30	13.290	13.560	13.180	13.470	13.470	2,751,501
2021-11-29	12.980	13.370	12.830	13.180	13.180	2,879,800
2021-11-26	12.600	13.280	12.600	13.120	13.120	2,737,133
2021-11-25	13.110	13.110	12.870	12.890	12.890	1,567,000
2021-11-24	12.970	13.320	12.680	13.150	13.150	3,743,000
2021-11-23	13.160	13.300	12.820	12.970	12.970	5,287,792
2021-11-22	14.590	14.620	13.100	13.160	13.160	9,618,133
2021-11-19	13.290	14.850	13.290	14.520	14.520	6,972,005
2021-11-18	13.750	13.800	13.250	13.500	13.500	2,656,781
2021-11-17	13.730	14.050	13.600	13.690	13.690	2,696,529
2021-11-16	14.100	14.290	13.610	13.730	13.730	3,851,400
2021-11-15	14.370	14.450	14.020	14.160	14.160	2,371,501
2021-11-12	13.660	14.430	13.590	14.390	14.390	4,039,701
2021-11-11	13.600	13.780	13.520	13.610	13.610	1,239,500

← NewerPage 20 of 21 · 1,220 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.