Xuancheng Valin Precision Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	14.300	14.830	13.590	14.830	14.830	2,641,500
2026-10-22	14.960	15.100	14.570	14.570	14.570	1,521,700
2026-10-21	15.000	15.130	14.740	15.020	15.020	1,664,400
2026-10-20	14.960	15.070	14.650	14.880	14.880	2,069,000
2026-10-19	15.200	15.340	14.200	14.750	14.750	2,009,700
2026-10-16	15.260	15.530	15.070	15.260	15.260	2,394,400
2026-10-15	15.250	15.430	14.860	15.110	15.110	2,851,100
2026-10-14	16.320	16.340	15.360	15.490	15.490	3,345,300
2026-10-13	15.840	16.210	15.060	16.110	16.110	2,981,850
2026-10-12	16.470	16.590	15.980	16.000	16.000	1,754,900
2026-10-09	16.610	16.610	15.360	16.470	16.470	2,813,200
2026-10-08	16.670	16.800	16.200	16.410	16.410	2,601,100
2026-09-30	16.600	16.830	16.510	16.510	16.510	2,225,100
2026-09-29	16.630	16.800	16.150	16.600	16.600	2,161,300
2026-09-28	16.900	17.250	16.420	16.560	16.560	4,480,799
2026-09-24	16.880	18.520	16.880	17.110	17.110	4,358,700
2026-09-23	17.050	18.290	16.930	17.380	17.380	4,746,293
2026-09-22	17.380	17.530	17.030	17.090	17.090	2,368,600
2026-09-21	17.100	17.750	17.080	17.390	17.390	3,229,600
2026-09-18	16.560	17.020	16.540	17.010	17.010	1,711,700
2026-09-17	16.380	16.610	16.280	16.560	16.560	1,418,700
2026-09-16	16.290	16.560	16.080	16.380	16.380	1,082,500
2026-09-15	16.840	16.850	16.290	16.310	16.310	1,511,900
2026-09-14	17.010	17.010	16.460	16.840	16.840	1,427,700
2026-09-11	17.130	17.130	16.550	16.790	16.790	1,814,100
2026-09-10	17.230	17.350	17.110	17.190	17.190	1,703,200
2026-09-09	17.200	17.450	17.150	17.210	17.210	2,037,969
2026-09-08	16.970	17.260	16.770	17.190	17.190	2,154,500
2026-09-07	16.760	17.000	16.560	16.910	16.910	2,427,200
2026-09-04	17.220	17.260	16.510	16.670	16.670	3,195,700
2026-09-03	17.400	17.500	16.980	17.020	17.020	4,478,500
2026-09-02	17.480	17.600	17.200	17.430	17.430	2,574,700
2026-09-01	17.230	17.540	17.210	17.420	17.420	2,550,900
2026-08-31	16.840	17.460	16.840	17.210	17.210	2,140,300
2026-08-28	16.990	17.290	16.830	17.030	17.030	2,437,700
2026-08-27	16.750	17.010	16.750	16.910	16.910	2,304,000
2026-08-26	17.020	17.140	16.600	16.860	16.860	1,986,600
2026-08-25	16.450	17.050	16.350	16.910	16.910	2,850,600
2026-08-24	17.350	17.350	16.320	16.600	16.600	2,230,900
2026-08-21	16.750	17.080	16.360	17.030	17.030	2,413,900
2026-08-20	16.600	17.080	16.600	16.750	16.750	2,085,244
2026-08-19	17.250	17.380	16.520	16.640	16.640	2,695,944
2026-08-18	16.930	17.470	16.700	17.410	17.410	3,310,000
2026-08-17	16.680	17.050	16.610	16.930	16.930	2,845,400
2026-08-14	16.570	16.790	16.300	16.670	16.670	2,053,000
2026-08-13	16.740	17.120	16.340	16.380	16.380	2,800,300
2026-08-12	16.640	16.770	16.470	16.710	16.710	2,150,200
2026-08-11	16.000	16.880	15.900	16.540	16.540	3,201,200
2026-08-10	15.790	16.060	15.520	16.030	16.030	1,749,100
2026-08-07	15.660	15.890	15.310	15.830	15.830	2,021,400
2026-08-06	15.770	15.950	15.390	15.700	15.700	2,276,600
2026-08-05	15.700	15.880	15.200	15.780	15.780	2,838,700
2026-08-04	14.950	15.470	14.880	15.430	15.430	2,589,200
2026-08-03	14.560	15.000	14.290	14.920	14.920	2,453,400
2026-07-31	13.640	14.520	13.640	14.290	14.290	3,024,550
2026-07-30	14.110	14.370	13.600	13.630	13.630	3,460,250
2026-07-29	13.950	14.220	13.640	14.170	14.170	3,304,350
2026-07-28	13.620	15.270	13.570	14.250	14.250	4,552,400
2026-07-27	13.400	13.960	13.180	13.880	13.880	2,528,744

Page 1 of 1 · 59 trading days

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.