Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-24	13.000	13.100	12.500	12.720	12.720	5,537,600
2025-01-23	13.490	13.560	13.080	13.080	13.080	3,857,700
2025-01-22	13.410	13.470	13.220	13.390	13.390	2,408,000
2025-01-21	13.410	13.560	13.170	13.400	13.400	4,125,700
2025-01-20	13.350	13.600	13.170	13.410	13.410	4,722,188
2025-01-17	13.310	13.630	13.300	13.410	13.410	4,661,500
2025-01-16	13.280	13.500	13.140	13.360	13.360	5,037,000
2025-01-15	13.460	13.550	13.160	13.290	13.290	3,353,500
2025-01-14	12.850	13.480	12.850	13.380	13.380	8,072,000
2025-01-13	12.490	13.050	12.420	12.840	12.840	4,418,100
2025-01-10	13.100	13.200	12.790	12.790	12.790	4,211,600
2025-01-09	13.000	13.250	12.910	13.130	13.130	4,145,625
2025-01-08	13.280	13.280	12.810	13.140	13.140	5,361,600
2025-01-07	13.280	13.660	12.760	13.280	13.280	7,486,075
2025-01-06	12.820	13.420	12.760	13.280	13.280	8,009,000
2025-01-03	12.660	13.120	12.100	12.950	12.950	9,479,800
2025-01-02	12.500	12.900	12.430	12.640	12.640	5,836,500
2024-12-31	12.690	12.820	12.330	12.780	12.780	6,271,100
2024-12-30	13.430	13.430	12.510	12.590	12.590	8,892,100
2024-12-27	13.140	13.500	13.050	13.220	13.220	7,052,200
2024-12-26	12.970	13.280	12.890	12.990	12.990	7,891,400
2024-12-25	13.640	13.640	12.660	12.730	12.730	10,384,000
2024-12-24	13.630	14.180	13.240	13.680	13.680	9,009,600
2024-12-23	14.780	14.890	13.440	13.530	13.530	15,478,575
2024-12-20	14.850	15.290	14.560	14.930	14.930	11,836,300
2024-12-19	15.050	15.480	14.750	14.850	14.850	15,366,600
2024-12-18	15.610	16.250	15.000	15.520	15.520	23,176,373
2024-12-17	18.750	19.230	16.200	16.410	16.410	31,271,422
2024-12-16	19.660	20.760	17.880	18.000	18.000	43,935,010
2024-12-13	18.160	18.870	17.000	18.870	18.870	41,492,561
2024-12-12	17.400	19.110	17.000	17.150	17.150	37,253,412
2024-12-11	17.770	17.770	16.900	17.770	17.770	44,440,506
2024-12-10	16.150	16.150	16.150	16.150	16.150	892,900
2024-12-09	14.680	14.680	14.680	14.680	14.680	0
2024-12-06	14.680	14.680	14.680	14.680	14.680	0
2024-12-05	14.680	14.680	14.680	14.680	14.680	0
2024-12-04	14.680	14.680	14.680	14.680	14.680	0
2024-12-03	14.680	14.680	14.680	14.680	14.680	0
2024-12-02	14.650	14.890	14.570	14.680	14.680	5,483,600
2024-11-29	14.900	15.110	14.560	14.810	14.810	7,077,400
2024-11-28	15.070	16.190	14.660	15.010	15.010	13,506,360
2024-11-27	14.700	15.470	13.900	15.280	15.280	11,963,760
2024-11-26	14.550	15.720	14.280	14.770	14.770	17,165,423
2024-11-25	13.440	14.890	13.310	14.890	14.890	16,612,741
2024-11-22	14.700	14.850	13.500	13.540	13.540	8,833,551
2024-11-21	14.030	14.580	13.910	14.420	14.420	9,681,441
2024-11-20	13.970	14.170	13.690	14.030	14.030	8,024,100
2024-11-19	13.520	13.980	12.280	13.970	13.970	8,045,461
2024-11-18	13.450	14.700	13.400	13.640	13.640	10,404,162
2024-11-15	13.600	14.000	13.370	13.450	13.450	6,702,700
2024-11-14	13.850	14.140	13.660	13.720	13.720	7,368,600
2024-11-13	13.710	13.940	13.230	13.890	13.890	6,505,800
2024-11-12	13.520	14.100	13.520	13.830	13.830	10,466,962
2024-11-11	12.960	13.670	12.880	13.430	13.430	7,606,200
2024-11-08	13.350	13.430	12.860	12.950	12.950	5,840,301
2024-11-07	12.970	13.240	12.870	13.200	13.200	4,365,100
2024-11-06	13.200	13.250	12.870	13.010	13.010	5,008,300
2024-11-05	13.010	13.300	12.950	13.190	13.190	6,270,534
2024-11-04	12.940	13.280	12.780	13.100	13.100	5,043,189
2024-11-01	13.190	13.450	12.950	13.060	13.060	5,937,389

← NewerPage 8 of 21 · 1,220 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.