Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	14.390	14.530	14.260	14.410	14.410	3,748,200
2025-07-24	14.320	14.470	14.140	14.320	14.320	2,644,900
2025-07-23	14.410	14.570	14.330	14.380	14.380	2,417,700
2025-07-22	14.390	14.440	14.300	14.400	14.400	2,577,600
2025-07-21	14.500	14.610	14.360	14.380	14.380	2,995,700
2025-07-18	14.580	14.580	14.320	14.500	14.500	1,760,400
2025-07-17	14.540	14.620	14.340	14.460	14.460	2,562,500
2025-07-16	14.100	14.570	14.020	14.550	14.550	3,366,800
2025-07-15	14.410	14.500	14.000	14.090	14.090	3,657,000
2025-07-14	14.240	14.690	14.190	14.540	14.540	6,960,900
2025-07-11	13.930	14.000	13.710	13.990	13.990	2,433,800
2025-07-10	13.880	13.950	13.660	13.930	13.930	2,532,800
2025-07-09	13.870	13.940	13.750	13.840	13.840	2,298,500
2025-07-08	13.950	14.010	13.760	13.840	13.840	2,784,400
2025-07-07	13.590	13.980	13.590	13.960	13.960	2,274,300
2025-07-04	14.070	14.200	13.700	13.700	13.700	4,114,300
2025-07-03	13.960	14.330	13.810	14.070	14.070	5,515,500
2025-07-02	13.730	14.150	13.520	13.990	13.990	5,997,200
2025-07-01	13.670	13.800	13.460	13.650	13.650	2,162,900
2025-06-30	13.490	13.670	13.380	13.600	13.600	2,378,400
2025-06-27	13.330	13.440	13.150	13.380	13.380	2,204,614
2025-06-26	13.090	13.430	13.090	13.240	13.240	2,896,200
2025-06-25	13.600	13.600	12.930	13.100	13.100	4,291,200
2025-06-24	13.200	13.500	13.150	13.440	13.440	2,301,200
2025-06-23	12.800	13.250	12.720	13.180	13.180	2,513,200
2025-06-20	13.130	13.240	12.840	12.860	12.860	1,753,114
2025-06-19	13.440	13.500	12.990	13.050	13.050	1,855,600
2025-06-18	13.480	13.650	13.250	13.350	13.350	1,174,400
2025-06-17	13.630	13.780	13.460	13.590	13.590	1,539,500
2025-06-16	13.320	13.950	13.320	13.630	13.630	2,331,267
2025-06-13	13.720	13.720	13.300	13.340	13.340	2,102,700
2025-06-12	13.690	13.860	13.620	13.720	13.720	1,596,200
2025-06-11	13.740	13.870	13.640	13.750	13.750	1,969,700
2025-06-10	13.900	14.080	13.590	13.770	13.770	3,234,600
2025-06-09	13.640	14.280	13.640	13.920	13.920	4,041,500
2025-06-06	13.350	13.730	13.330	13.680	13.680	3,931,200
2025-06-05	13.270	13.480	13.120	13.340	13.340	1,869,900
2025-06-04	13.080	13.300	13.040	13.260	13.260	1,456,600
2025-06-03	13.020	13.220	12.990	13.030	13.030	2,212,100
2025-05-30	13.390	13.390	13.050	13.130	13.130	2,527,600
2025-05-29	13.300	13.450	13.170	13.410	13.410	1,686,400
2025-05-28	13.350	13.440	13.160	13.240	13.240	1,412,700
2025-05-27	13.380	13.430	13.160	13.330	13.330	2,027,900
2025-05-26	13.140	13.400	13.140	13.350	13.350	1,730,600
2025-05-23	13.410	13.630	13.120	13.140	13.140	3,084,000
2025-05-22	13.060	13.600	13.060	13.370	13.370	2,258,800
2025-05-21	13.570	13.580	13.160	13.470	13.470	2,565,300
2025-05-20	13.430	13.530	13.300	13.490	13.490	3,367,600
2025-05-19	13.350	13.790	13.110	13.430	13.430	5,347,700
2025-05-16	13.250	13.470	13.160	13.350	13.350	2,790,500
2025-05-15	13.160	13.330	13.050	13.180	13.180	2,011,600
2025-05-14	13.160	13.230	13.010	13.160	13.160	1,761,900
2025-05-13	13.420	13.490	13.160	13.160	13.160	1,472,100
2025-05-12	13.270	13.380	13.080	13.350	13.350	2,097,300
2025-05-09	13.160	13.420	12.930	13.210	13.210	4,674,200
2025-05-08	12.860	13.170	12.810	13.150	13.150	1,526,700
2025-05-07	12.980	13.190	12.760	12.920	12.920	2,025,600
2025-05-06	12.370	12.960	12.370	12.880	12.880	2,617,800
2025-04-30	12.150	12.480	12.040	12.370	12.370	2,203,300
2025-04-29	11.590	12.130	11.570	12.030	12.030	2,705,200

← NewerPage 6 of 21 · 1,219 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.