Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.950	11.960	11.500	11.630	11.630	2,573,300
2025-04-25	11.950	12.070	11.850	11.950	11.950	1,550,300
2025-04-24	12.350	12.350	11.860	11.950	11.950	2,215,100
2025-04-23	12.230	12.390	12.130	12.260	12.260	1,755,400
2025-04-22	12.280	12.280	12.030	12.120	12.120	1,108,600
2025-04-21	12.100	12.300	11.950	12.230	12.230	1,383,700
2025-04-18	12.170	12.240	11.900	12.090	12.090	1,479,300
2025-04-17	12.140	12.280	12.010	12.160	12.160	1,806,700
2025-04-16	12.450	12.500	11.940	12.100	12.100	1,871,300
2025-04-15	12.300	12.460	12.210	12.460	12.460	2,257,100
2025-04-14	12.530	12.530	12.170	12.310	12.310	1,784,700
2025-04-11	12.160	12.350	12.120	12.200	12.200	1,632,200
2025-04-10	11.820	12.470	11.820	12.270	12.270	3,213,700
2025-04-09	11.310	11.860	10.570	11.700	11.700	3,127,600
2025-04-08	11.690	12.000	11.250	11.440	11.440	3,194,800
2025-04-07	11.700	12.800	11.690	11.690	11.690	5,371,100
2025-04-03	12.880	13.030	12.830	12.990	12.990	1,403,100
2025-04-02	13.170	13.170	12.960	12.990	12.990	1,468,800
2025-04-01	12.990	13.230	12.950	13.110	13.110	2,121,900
2025-03-31	12.910	12.930	12.640	12.840	12.840	1,957,200
2025-03-28	13.030	13.230	12.820	12.880	12.880	2,162,200
2025-03-27	13.220	13.310	12.800	13.100	13.100	3,057,534
2025-03-26	12.760	13.370	12.730	13.200	13.200	3,653,900
2025-03-25	13.090	13.230	12.850	12.890	12.890	3,015,800
2025-03-24	13.880	13.970	12.910	13.090	13.090	5,790,200
2025-03-21	14.190	14.610	13.810	13.810	13.810	6,857,200
2025-03-20	14.220	14.880	14.000	14.300	14.300	5,985,600
2025-03-19	14.320	14.340	14.160	14.180	14.180	1,921,400
2025-03-18	14.410	14.410	14.140	14.310	14.310	1,936,800
2025-03-17	14.430	14.440	14.050	14.330	14.330	3,353,500
2025-03-14	14.320	14.500	14.200	14.310	14.310	3,160,500
2025-03-13	14.680	14.700	14.300	14.440	14.440	3,276,700
2025-03-12	14.990	15.020	14.630	14.680	14.680	3,523,400
2025-03-11	14.910	15.030	14.760	14.990	14.990	2,650,100
2025-03-10	14.910	14.980	14.700	14.930	14.930	2,356,800
2025-03-07	14.980	15.070	14.610	14.860	14.860	3,377,400
2025-03-06	14.940	15.200	14.800	14.960	14.960	5,551,900
2025-03-05	14.750	15.100	14.600	14.940	14.940	5,072,700
2025-03-04	14.380	14.840	14.380	14.750	14.750	2,803,100
2025-03-03	14.090	14.770	14.090	14.600	14.600	3,685,000
2025-02-28	14.600	14.660	14.150	14.190	14.190	3,625,100
2025-02-27	14.750	14.980	14.550	14.610	14.610	3,451,400
2025-02-26	14.730	14.850	14.400	14.780	14.780	5,527,200
2025-02-25	14.670	14.900	14.500	14.660	14.660	4,156,100
2025-02-24	14.820	15.090	14.600	14.670	14.670	5,202,600
2025-02-21	14.810	14.950	14.470	14.900	14.900	5,738,100
2025-02-20	14.620	14.830	14.380	14.800	14.800	5,124,600
2025-02-19	14.600	14.840	14.200	14.640	14.640	7,300,600
2025-02-18	14.010	14.880	13.920	14.620	14.620	12,458,051
2025-02-17	13.540	14.020	13.470	14.020	14.020	6,708,679
2025-02-14	13.340	13.630	13.270	13.500	13.500	5,916,500
2025-02-13	13.670	13.670	13.310	13.340	13.340	3,290,900
2025-02-12	13.360	13.600	13.210	13.530	13.530	4,584,888
2025-02-11	13.360	13.550	13.090	13.350	13.350	4,684,055
2025-02-10	13.190	13.440	13.070	13.360	13.360	4,573,500
2025-02-07	13.280	13.450	12.970	13.160	13.160	6,027,800
2025-02-06	12.960	13.860	12.850	13.220	13.220	5,469,900
2025-02-05	12.560	12.930	12.560	12.850	12.850	3,023,100
2025-01-27	12.690	12.940	12.560	12.580	12.580	3,054,000
2025-01-24	13.000	13.100	12.500	12.720	12.720	5,537,600

← NewerPage 7 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.