Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	15.900	16.090	15.520	15.590	15.590	11,610,500
2025-10-24	15.270	16.000	15.110	15.950	15.950	17,561,866
2025-10-23	15.050	15.720	14.850	15.400	15.400	25,357,100
2025-10-22	13.630	15.000	13.520	15.000	15.000	19,884,100
2025-10-21	13.490	13.650	13.300	13.640	13.640	3,967,500
2025-10-20	13.080	13.500	13.080	13.500	13.500	4,017,800
2025-10-17	13.090	13.570	12.990	13.020	13.020	4,367,200
2025-10-16	13.220	13.330	12.980	13.050	13.050	3,437,700
2025-10-15	13.500	13.500	13.100	13.200	13.200	3,359,700
2025-10-14	13.260	13.530	13.020	13.400	13.400	4,508,000
2025-10-13	12.960	13.210	12.600	13.080	13.080	3,907,600
2025-10-10	13.400	13.590	13.210	13.250	13.250	3,648,600
2025-10-09	13.590	14.000	13.210	13.450	13.450	7,577,600
2025-09-30	12.990	13.590	12.700	13.480	13.480	6,230,500
2025-09-29	12.900	13.290	11.930	12.930	12.930	7,563,000
2025-09-26	13.240	13.360	12.950	13.010	13.010	3,999,900
2025-09-25	13.560	13.580	13.060	13.150	13.150	5,876,900
2025-09-24	12.600	13.660	12.600	13.450	13.450	9,609,000
2025-09-23	12.980	13.000	12.400	12.730	12.730	4,205,300
2025-09-22	13.290	13.320	12.880	12.980	12.980	4,161,500
2025-09-19	13.000	13.350	12.820	13.260	13.260	6,756,700
2025-09-18	13.080	13.160	12.900	12.990	12.990	3,966,600
2025-09-17	13.210	13.270	13.030	13.080	13.080	2,865,900
2025-09-16	12.930	13.240	12.900	13.200	13.200	4,443,600
2025-09-15	13.000	13.050	12.820	12.850	12.850	1,930,241
2025-09-12	13.170	13.170	12.870	12.980	12.980	2,442,700
2025-09-11	13.120	13.140	12.800	13.120	13.120	3,119,700
2025-09-10	13.100	13.160	12.940	13.050	13.050	2,211,934
2025-09-09	13.260	13.260	12.960	13.070	13.070	2,966,552
2025-09-08	13.340	13.340	12.960	13.190	13.190	3,503,900
2025-09-05	12.930	13.310	12.680	13.230	13.230	4,393,300
2025-09-04	12.630	13.400	12.630	12.930	12.930	6,181,268
2025-09-03	13.070	13.070	12.600	12.720	12.720	3,685,500
2025-09-02	12.950	13.070	12.640	12.990	12.990	4,564,100
2025-09-01	12.850	13.120	12.750	12.950	12.950	3,774,800
2025-08-29	13.150	13.150	12.710	12.840	12.840	4,160,600
2025-08-28	13.340	13.580	12.540	13.150	13.150	8,670,900
2025-08-27	13.910	13.950	13.340	13.340	13.340	6,130,600
2025-08-26	13.570	13.850	13.450	13.850	13.850	5,184,514
2025-08-25	13.780	13.800	13.510	13.570	13.570	5,156,200
2025-08-22	14.020	14.020	13.560	13.720	13.720	5,886,600
2025-08-21	14.000	14.100	13.800	13.970	13.970	3,873,500
2025-08-20	13.940	14.000	13.820	13.950	13.950	3,811,400
2025-08-19	13.430	14.080	13.210	13.930	13.930	9,114,900
2025-08-18	13.560	13.770	13.370	13.380	13.380	7,054,800
2025-08-15	13.480	13.740	13.460	13.510	13.510	4,586,000
2025-08-14	14.140	14.140	13.500	13.530	13.530	5,858,600
2025-08-13	14.390	14.390	14.000	14.050	14.050	4,452,900
2025-08-12	14.340	14.410	14.200	14.330	14.330	3,568,900
2025-08-11	14.290	14.350	14.160	14.320	14.320	5,073,400
2025-08-08	14.330	14.400	13.950	14.240	14.240	4,524,852
2025-08-07	14.250	14.520	14.090	14.310	14.310	4,134,200
2025-08-06	14.120	14.370	13.910	14.140	14.140	3,345,400
2025-08-05	14.130	14.220	13.910	14.030	14.030	3,719,500
2025-08-04	14.030	14.250	13.890	14.090	14.090	5,089,734
2025-08-01	14.070	14.260	13.770	13.980	13.980	5,151,200
2025-07-31	14.190	14.370	14.010	14.080	14.080	2,502,000
2025-07-30	14.310	14.550	14.140	14.270	14.270	3,013,900
2025-07-29	14.590	14.810	14.190	14.350	14.350	3,468,800
2025-07-28	14.430	14.550	14.360	14.510	14.510	3,185,500

← NewerPage 5 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.