Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	17.560	18.670	17.530	18.200	18.200	5,108,900
2026-01-20	17.300	18.140	17.080	17.650	17.650	6,839,454
2026-01-19	17.210	17.900	17.180	17.280	17.280	6,419,100
2026-01-16	17.400	17.700	17.020	17.410	17.410	5,893,854
2026-01-15	16.740	18.280	16.260	17.580	17.580	10,048,100
2026-01-14	16.970	17.100	16.000	16.800	16.800	7,161,000
2026-01-13	16.460	17.530	16.100	16.980	16.980	8,618,344
2026-01-12	16.140	16.880	16.000	16.440	16.440	9,841,200
2026-01-09	15.710	16.100	15.310	15.940	15.940	9,866,215
2026-01-08	15.590	16.420	15.280	15.410	15.410	17,026,700
2026-01-07	14.220	15.640	14.080	15.640	15.640	7,687,100
2026-01-06	14.400	14.600	14.100	14.220	14.220	3,296,300
2026-01-05	14.240	14.890	14.050	14.400	14.400	4,620,500
2025-12-31	14.210	14.340	13.960	14.190	14.190	2,705,900
2025-12-30	14.620	14.620	14.180	14.210	14.210	2,489,300
2025-12-29	14.420	14.550	14.160	14.530	14.530	2,789,500
2025-12-26	14.470	14.730	14.200	14.410	14.410	3,559,100
2025-12-25	14.180	14.530	14.070	14.470	14.470	3,576,600
2025-12-24	14.250	14.350	13.990	14.180	14.180	3,632,700
2025-12-23	14.410	14.410	13.770	14.310	14.310	5,005,700
2025-12-22	14.530	14.600	14.130	14.360	14.360	5,390,900
2025-12-19	14.240	14.650	14.090	14.470	14.470	6,354,600
2025-12-18	13.210	14.350	13.180	14.250	14.250	8,539,800
2025-12-17	13.330	13.390	12.890	13.280	13.280	3,053,900
2025-12-16	13.550	13.710	13.270	13.340	13.340	2,854,600
2025-12-15	13.500	13.850	13.230	13.620	13.620	4,309,800
2025-12-12	13.300	14.040	13.210	13.660	13.660	5,938,100
2025-12-11	13.800	13.820	13.300	13.310	13.310	3,474,500
2025-12-10	13.630	14.050	13.520	13.750	13.750	3,159,200
2025-12-09	14.100	14.100	13.660	13.720	13.720	2,563,600
2025-12-08	14.000	14.120	13.800	14.050	14.050	3,578,600
2025-12-05	13.520	13.850	13.410	13.810	13.810	3,019,300
2025-12-04	13.730	13.870	13.370	13.520	13.520	4,653,300
2025-12-03	14.000	14.150	13.540	13.740	13.740	4,360,800
2025-12-02	13.980	14.280	13.680	13.990	13.990	3,806,600
2025-12-01	14.400	14.480	13.850	13.980	13.980	4,086,300
2025-11-28	14.040	14.430	13.840	14.350	14.350	4,042,300
2025-11-27	13.500	14.190	13.480	14.000	14.000	3,581,100
2025-11-26	13.890	14.020	13.410	13.500	13.500	3,801,600
2025-11-25	13.860	14.080	13.700	13.820	13.820	3,332,600
2025-11-24	13.620	13.820	13.360	13.680	13.680	4,796,000
2025-11-21	14.330	14.450	13.400	13.620	13.620	5,569,000
2025-11-20	14.700	14.980	14.120	14.260	14.260	6,763,100
2025-11-19	15.700	15.830	14.550	14.700	14.700	7,352,400
2025-11-18	15.750	15.840	15.350	15.510	15.510	4,559,800
2025-11-17	16.520	16.520	15.520	15.750	15.750	5,227,500
2025-11-14	16.150	16.550	16.100	16.200	16.200	3,932,700
2025-11-13	15.850	16.230	15.720	16.100	16.100	3,573,700
2025-11-12	16.120	16.230	15.780	15.850	15.850	2,939,500
2025-11-11	16.170	16.450	15.980	16.120	16.120	3,481,400
2025-11-10	15.920	16.580	15.810	16.200	16.200	5,618,500
2025-11-07	15.990	15.990	15.630	15.860	15.860	2,816,100
2025-11-06	15.830	16.000	15.620	15.830	15.830	4,947,351
2025-11-05	15.800	15.970	15.490	15.900	15.900	4,172,100
2025-11-04	16.030	16.110	15.580	15.760	15.760	4,538,300
2025-11-03	15.470	16.050	15.300	16.030	16.030	6,516,700
2025-10-31	15.300	15.570	15.230	15.470	15.470	4,481,700
2025-10-30	15.900	15.930	15.010	15.280	15.280	7,847,500
2025-10-29	15.950	16.440	15.610	15.900	15.900	8,685,800
2025-10-28	15.630	16.360	15.630	16.050	16.050	8,651,800

← NewerPage 4 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.