Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 3.690 | 3.810 | 3.670 | 3.700 | 3.700 | 151,091,919 |
| 2026-07-20 | 3.630 | 3.740 | 3.600 | 3.700 | 3.700 | 155,037,205 |
| 2026-07-17 | 3.630 | 3.700 | 3.620 | 3.620 | 3.620 | 125,999,522 |
| 2026-07-16 | 3.620 | 3.670 | 3.560 | 3.630 | 3.630 | 92,066,875 |
| 2026-07-15 | 3.570 | 3.710 | 3.540 | 3.640 | 3.640 | 122,247,740 |
| 2026-07-14 | 3.520 | 3.570 | 3.490 | 3.570 | 3.570 | 80,657,673 |
| 2026-07-13 | 3.480 | 3.550 | 3.460 | 3.530 | 3.530 | 95,675,747 |
| 2026-07-10 | 3.380 | 3.520 | 3.320 | 3.500 | 3.500 | 133,865,894 |
| 2026-07-09 | 3.430 | 3.460 | 3.380 | 3.400 | 3.400 | 78,475,400 |
| 2026-07-08 | 3.450 | 3.500 | 3.410 | 3.450 | 3.450 | 80,562,521 |
| 2026-07-07 | 3.570 | 3.590 | 3.450 | 3.470 | 3.470 | 109,970,734 |
| 2026-07-06 | 3.530 | 3.620 | 3.500 | 3.570 | 3.570 | 88,159,439 |
| 2026-07-03 | 3.600 | 3.630 | 3.500 | 3.540 | 3.540 | 110,600,674 |
| 2026-07-02 | 3.550 | 3.620 | 3.520 | 3.580 | 3.580 | 122,450,446 |
| 2026-07-01 | 3.470 | 3.620 | 3.420 | 3.550 | 3.550 | 141,075,941 |
| 2026-06-30 | 3.420 | 3.510 | 3.350 | 3.470 | 3.470 | 139,162,036 |
| 2026-06-29 | 3.290 | 3.530 | 3.220 | 3.440 | 3.440 | 212,375,491 |
| 2026-06-26 | 3.530 | 3.560 | 3.400 | 3.410 | 3.410 | 133,897,603 |
| 2026-06-25 | 3.690 | 3.790 | 3.550 | 3.660 | 3.500 | 160,106,458 |
| 2026-06-24 | 3.670 | 3.710 | 3.580 | 3.700 | 3.538 | 117,168,864 |
| 2026-06-23 | 3.680 | 3.780 | 3.640 | 3.660 | 3.500 | 125,299,841 |
| 2026-06-22 | 3.620 | 3.700 | 3.550 | 3.690 | 3.529 | 112,849,701 |
| 2026-06-18 | 3.670 | 3.730 | 3.590 | 3.640 | 3.481 | 109,605,967 |
| 2026-06-17 | 3.740 | 3.770 | 3.640 | 3.680 | 3.519 | 124,741,195 |
| 2026-06-16 | 3.850 | 3.870 | 3.740 | 3.760 | 3.596 | 115,943,130 |
| 2026-06-15 | 3.910 | 4.010 | 3.810 | 3.850 | 3.682 | 186,170,004 |
| 2026-06-12 | 3.780 | 3.900 | 3.710 | 3.840 | 3.672 | 152,797,361 |
| 2026-06-11 | 3.740 | 3.790 | 3.710 | 3.760 | 3.596 | 54,517,500 |
| 2026-06-10 | 3.800 | 3.820 | 3.730 | 3.770 | 3.605 | 93,231,332 |
| 2026-06-09 | 3.790 | 3.850 | 3.710 | 3.830 | 3.663 | 83,557,945 |
| 2026-06-08 | 3.880 | 3.910 | 3.720 | 3.770 | 3.605 | 97,125,542 |
| 2026-06-05 | 3.920 | 4.000 | 3.910 | 3.920 | 3.749 | 69,110,690 |
| 2026-06-04 | 3.930 | 3.960 | 3.860 | 3.930 | 3.758 | 87,073,541 |
| 2026-06-03 | 4.020 | 4.020 | 3.900 | 3.940 | 3.768 | 105,463,165 |
| 2026-06-02 | 4.080 | 4.110 | 3.980 | 4.020 | 3.844 | 100,188,270 |
| 2026-06-01 | 4.030 | 4.090 | 3.970 | 4.080 | 3.902 | 82,245,412 |
| 2026-05-29 | 4.030 | 4.110 | 4.010 | 4.010 | 3.835 | 98,774,798 |
| 2026-05-28 | 4.040 | 4.100 | 3.970 | 4.000 | 3.825 | 79,041,620 |
| 2026-05-27 | 4.120 | 4.210 | 4.010 | 4.050 | 3.873 | 86,571,454 |
| 2026-05-26 | 4.050 | 4.170 | 3.980 | 4.130 | 3.950 | 128,182,619 |
| 2026-05-25 | 4.050 | 4.130 | 4.030 | 4.050 | 3.873 | 107,518,646 |
| 2026-05-22 | 4.070 | 4.080 | 4.010 | 4.030 | 3.854 | 81,397,928 |
| 2026-05-21 | 4.130 | 4.190 | 4.050 | 4.060 | 3.883 | 79,205,572 |
| 2026-05-20 | 4.210 | 4.260 | 4.080 | 4.120 | 3.940 | 84,239,715 |
| 2026-05-19 | 4.190 | 4.240 | 4.120 | 4.220 | 4.036 | 86,974,094 |
| 2026-05-18 | 4.290 | 4.290 | 4.120 | 4.170 | 3.988 | 105,179,304 |
| 2026-05-15 | 4.480 | 4.480 | 4.300 | 4.320 | 4.131 | 100,287,602 |
| 2026-05-14 | 4.570 | 4.610 | 4.490 | 4.490 | 4.294 | 66,996,909 |
| 2026-05-13 | 4.650 | 4.650 | 4.550 | 4.570 | 4.370 | 79,354,540 |
| 2026-05-12 | 4.710 | 4.730 | 4.630 | 4.670 | 4.466 | 70,237,905 |
| 2026-05-11 | 4.690 | 4.770 | 4.670 | 4.710 | 4.504 | 59,198,924 |
| 2026-05-08 | 4.670 | 4.720 | 4.650 | 4.690 | 4.485 | 51,481,911 |
| 2026-05-07 | 4.600 | 4.720 | 4.590 | 4.680 | 4.475 | 99,956,616 |
| 2026-05-06 | 4.620 | 4.630 | 4.500 | 4.580 | 4.380 | 132,351,670 |
| 2026-04-30 | 4.800 | 4.800 | 4.570 | 4.640 | 4.437 | 157,750,714 |
| 2026-04-29 | 4.810 | 4.960 | 4.800 | 4.930 | 4.715 | 63,255,401 |
| 2026-04-28 | 4.820 | 4.860 | 4.770 | 4.820 | 4.609 | 55,938,865 |
| 2026-04-27 | 4.850 | 4.870 | 4.760 | 4.800 | 4.590 | 64,969,858 |
| 2026-04-24 | 4.900 | 4.910 | 4.800 | 4.860 | 4.648 | 61,114,316 |
| 2026-04-23 | 5.040 | 5.050 | 4.900 | 4.920 | 4.705 | 82,394,782 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.1600 CNY |
| 2025-06-27 | 0.1000 CNY |
| 2024-06-13 | 0.2300 CNY |
| 2023-06-30 | 0.2400 CNY |
| 2022-06-02 | 0.2900 CNY |
| 2021-05-10 | 0.2100 CNY |
| 2020-05-18 | 0.2500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.