Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	12.920	13.840	12.760	13.190	13.190	8,571,958
2024-10-30	13.230	13.440	12.750	12.910	12.910	5,742,300
2024-10-29	13.700	13.760	13.180	13.250	13.250	4,481,781
2024-10-28	13.180	13.800	13.160	13.660	13.660	5,639,600
2024-10-25	13.080	13.300	12.880	13.210	13.210	4,180,181
2024-10-24	13.390	13.390	12.940	13.080	13.080	5,243,481
2024-10-23	13.530	13.530	13.100	13.490	13.490	5,679,767
2024-10-22	13.410	13.690	13.320	13.440	13.440	6,014,538
2024-10-21	13.900	14.000	13.470	13.750	13.750	7,691,038
2024-10-18	14.000	14.450	13.730	14.020	14.020	15,008,216
2024-10-17	13.130	14.120	12.760	14.000	14.000	9,482,400
2024-10-16	12.750	13.220	12.410	13.190	13.190	5,520,919
2024-10-15	13.320	13.390	12.880	12.920	12.920	5,371,594
2024-10-14	13.080	13.580	12.670	13.400	13.400	8,480,730
2024-10-11	13.380	13.660	12.710	12.800	12.800	10,440,866
2024-10-10	12.160	13.380	12.160	13.380	13.380	9,641,794
2024-10-09	13.300	13.300	12.110	12.160	12.160	6,011,400
2024-10-08	14.480	14.480	12.840	13.450	13.450	12,757,379
2024-09-30	12.650	13.480	12.330	13.200	13.200	10,412,935
2024-09-27	12.200	12.290	11.970	12.270	12.270	4,765,200
2024-09-26	11.930	12.070	11.850	12.020	12.020	2,569,800
2024-09-25	12.190	12.370	11.830	11.910	11.910	3,547,700
2024-09-24	11.780	12.150	11.750	12.080	12.080	2,312,900
2024-09-23	11.840	11.970	11.590	11.970	11.970	2,990,290
2024-09-20	13.520	13.520	12.010	12.090	12.090	5,785,290
2024-09-19	12.050	12.300	11.890	12.290	12.290	3,916,010
2024-09-18	11.600	12.350	11.270	12.220	12.220	5,533,121
2024-09-13	11.390	11.550	11.210	11.240	11.240	1,032,795
2024-09-12	11.770	11.920	11.370	11.470	11.470	1,495,800
2024-09-11	11.820	11.980	11.730	11.850	11.850	971,100
2024-09-10	11.900	12.100	11.800	11.860	11.860	1,482,100
2024-09-09	11.770	12.100	11.610	11.930	11.930	1,565,200
2024-09-06	11.960	12.110	11.760	11.770	11.770	1,470,200
2024-09-05	11.630	12.180	11.630	11.980	11.980	2,225,617
2024-09-04	11.900	12.060	11.540	11.600	11.600	2,123,963
2024-09-03	11.410	12.180	11.180	12.130	12.130	3,036,700
2024-09-02	11.240	11.600	11.170	11.430	11.430	1,566,814
2024-08-30	10.980	11.300	10.860	11.300	11.300	1,674,500
2024-08-29	10.630	10.930	10.500	10.910	10.910	1,205,163
2024-08-28	10.750	10.860	10.630	10.630	10.630	821,800
2024-08-27	10.900	11.010	10.720	10.760	10.760	926,200
2024-08-26	10.990	11.390	10.860	10.920	10.920	2,193,300
2024-08-23	11.220	11.220	10.600	10.960	10.960	1,897,400
2024-08-22	11.250	11.400	11.200	11.220	11.220	1,030,700
2024-08-21	11.220	11.330	11.190	11.250	11.250	434,300
2024-08-20	11.340	11.490	11.210	11.240	11.240	1,183,200
2024-08-19	11.210	11.660	11.170	11.420	11.420	874,800
2024-08-16	11.510	11.700	11.400	11.550	11.550	1,041,700
2024-08-15	11.500	11.630	11.420	11.510	11.510	1,104,400
2024-08-14	11.570	11.710	11.520	11.570	11.570	959,000
2024-08-13	11.690	11.910	11.380	11.620	11.620	1,636,400
2024-08-12	12.250	12.260	11.700	11.790	11.790	1,865,500
2024-08-09	13.350	13.400	12.090	12.280	12.280	5,057,404
2024-08-08	12.920	13.250	12.900	13.070	13.070	3,397,700
2024-08-07	13.020	13.200	12.870	13.000	13.000	2,283,600
2024-08-06	13.000	13.260	12.850	13.020	13.020	2,674,899
2024-08-05	13.980	13.990	12.700	13.160	13.160	4,264,361
2024-08-02	12.950	13.280	12.860	12.920	12.920	2,919,500
2024-08-01	13.480	13.480	12.610	13.080	13.080	4,258,535
2024-07-31	12.500	13.440	12.490	13.380	13.380	4,188,600

← NewerPage 9 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.