Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	16.990	17.510	16.840	17.380	17.380	5,034,300
2026-04-23	17.260	17.360	16.880	17.000	17.000	2,770,300
2026-04-22	16.770	17.480	16.710	17.320	17.320	3,662,500
2026-04-21	17.480	17.490	16.860	16.950	16.950	3,592,550
2026-04-20	16.650	17.740	16.570	17.320	17.320	5,648,200
2026-04-17	16.270	16.700	16.120	16.640	16.640	5,640,600
2026-04-16	15.600	16.860	15.350	16.340	16.340	8,170,500
2026-04-15	15.830	16.250	15.520	15.610	15.610	5,397,600
2026-04-14	16.460	16.460	15.760	16.110	16.110	4,380,300
2026-04-13	17.050	17.050	16.160	16.250	16.250	6,164,000
2026-04-10	17.280	17.550	17.040	17.070	17.070	2,611,500
2026-04-09	17.180	17.330	16.950	17.170	17.170	3,371,000
2026-04-08	16.800	17.350	16.800	17.280	17.280	3,860,100
2026-04-07	16.630	16.920	16.420	16.600	16.600	3,857,900
2026-04-03	16.780	16.950	16.190	16.750	16.750	5,000,200
2026-04-02	17.410	17.470	16.650	16.880	16.880	4,406,952
2026-04-01	17.980	18.010	17.130	17.500	17.500	7,487,700
2026-03-31	17.930	18.500	17.250	17.650	17.650	9,340,900
2026-03-30	16.500	18.100	16.500	17.600	17.600	11,500,100
2026-03-27	16.070	16.660	16.040	16.450	16.450	3,095,800
2026-03-26	16.840	16.840	15.790	16.190	16.190	4,788,544
2026-03-25	16.550	17.080	16.500	16.620	16.620	4,094,462
2026-03-24	15.980	16.560	15.540	16.540	16.540	5,459,544
2026-03-23	16.500	16.590	15.300	15.430	15.430	6,497,338
2026-03-20	17.000	17.720	16.580	16.720	16.720	7,836,300
2026-03-19	18.300	18.640	17.100	17.210	17.210	6,358,700
2026-03-18	18.510	18.860	18.110	18.440	18.440	3,399,500
2026-03-17	19.350	19.350	18.520	18.560	18.560	4,495,700
2026-03-16	19.400	19.470	18.600	19.320	19.320	4,654,300
2026-03-13	19.690	20.400	19.410	19.520	19.520	6,591,300
2026-03-12	21.480	21.490	19.600	19.730	19.730	9,853,900
2026-03-11	21.530	21.910	20.870	21.320	21.320	8,556,100
2026-03-10	20.200	21.880	20.200	21.500	21.500	10,088,100
2026-03-09	19.100	20.350	18.700	20.060	20.060	7,292,500
2026-03-06	19.250	19.780	18.880	19.400	19.400	6,620,352
2026-03-05	19.280	19.560	18.320	19.400	19.400	12,503,762
2026-03-04	21.000	21.650	19.050	19.280	19.280	15,914,600
2026-03-03	20.830	21.800	20.310	21.170	21.170	16,395,600
2026-03-02	19.990	21.570	19.990	20.820	20.820	12,474,400
2026-02-27	18.700	19.880	18.700	19.620	19.620	6,742,900
2026-02-26	18.610	18.810	18.400	18.750	18.750	3,061,800
2026-02-25	18.380	18.850	18.200	18.560	18.560	3,984,444
2026-02-24	18.800	18.800	18.040	18.280	18.280	5,644,600
2026-02-13	17.710	18.710	17.660	17.900	17.900	6,487,100
2026-02-12	18.280	18.460	17.630	17.710	17.710	5,194,600
2026-02-11	18.460	19.200	18.280	18.370	18.370	5,812,700
2026-02-10	18.760	18.980	18.300	18.490	18.490	3,669,700
2026-02-09	18.620	19.160	18.430	18.770	18.770	4,140,400
2026-02-06	17.100	19.020	17.100	18.510	18.510	5,802,400
2026-02-05	18.520	18.520	17.730	17.890	17.890	2,859,500
2026-02-04	18.100	18.660	17.650	18.300	18.300	5,845,400
2026-02-03	17.780	17.930	17.170	17.760	17.760	3,625,800
2026-02-02	17.690	18.050	17.450	17.500	17.500	4,423,800
2026-01-30	17.710	18.060	17.420	17.740	17.740	4,023,000
2026-01-29	17.980	18.380	17.540	17.710	17.710	5,466,900
2026-01-28	18.700	19.000	18.020	18.110	18.110	5,431,300
2026-01-27	18.480	18.770	17.080	18.350	18.350	8,513,100
2026-01-26	18.160	19.460	18.150	18.720	18.720	7,457,900
2026-01-23	18.490	18.500	17.670	18.070	18.070	6,001,900
2026-01-22	18.150	18.770	17.660	18.390	18.390	5,739,400

← NewerPage 3 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.