Hunan Valin Steel Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.690	3.770	3.640	3.770	3.770	117,956,310
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

← NewerPage 2 of 21 · 1,218 trading daysOlder →

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.