Hunan Valin Steel Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 3.480 | 3.490 | 3.420 | 3.430 | 3.430 | 55,433,600 |
| 2026-10-21 | 3.480 | 3.550 | 3.460 | 3.480 | 3.480 | 63,819,600 |
| 2026-10-20 | 3.500 | 3.580 | 3.500 | 3.520 | 3.520 | 49,586,500 |
| 2026-10-19 | 3.520 | 3.590 | 3.520 | 3.570 | 3.570 | 45,728,114 |
| 2026-10-16 | 3.560 | 3.580 | 3.470 | 3.550 | 3.550 | 80,309,594 |
| 2026-10-15 | 3.530 | 3.530 | 3.440 | 3.470 | 3.470 | 67,506,460 |
| 2026-10-14 | 3.530 | 3.600 | 3.510 | 3.560 | 3.560 | 64,230,551 |
| 2026-10-13 | 3.540 | 3.560 | 3.510 | 3.540 | 3.540 | 52,353,700 |
| 2026-10-12 | 3.550 | 3.580 | 3.530 | 3.540 | 3.540 | 57,709,967 |
| 2026-10-09 | 3.560 | 3.590 | 3.530 | 3.540 | 3.540 | 80,220,046 |
| 2026-10-08 | 3.520 | 3.620 | 3.510 | 3.560 | 3.560 | 91,454,463 |
| 2026-09-30 | 3.450 | 3.550 | 3.420 | 3.540 | 3.540 | 83,959,603 |
| 2026-09-29 | 3.410 | 3.460 | 3.400 | 3.440 | 3.440 | 50,072,078 |
| 2026-09-28 | 3.450 | 3.450 | 3.370 | 3.400 | 3.400 | 55,955,110 |
| 2026-09-24 | 3.510 | 3.530 | 3.430 | 3.450 | 3.450 | 84,087,630 |
| 2026-09-23 | 3.560 | 3.610 | 3.530 | 3.540 | 3.540 | 72,026,111 |
| 2026-09-22 | 3.600 | 3.620 | 3.550 | 3.570 | 3.570 | 63,065,880 |
| 2026-09-21 | 3.590 | 3.610 | 3.550 | 3.600 | 3.600 | 54,896,700 |
| 2026-09-18 | 3.530 | 3.600 | 3.520 | 3.600 | 3.600 | 80,106,582 |
| 2026-09-17 | 3.590 | 3.610 | 3.520 | 3.530 | 3.530 | 65,906,899 |
| 2026-09-16 | 3.580 | 3.640 | 3.520 | 3.610 | 3.610 | 83,543,438 |
| 2026-09-15 | 3.530 | 3.600 | 3.520 | 3.570 | 3.570 | 87,350,438 |
| 2026-09-14 | 3.500 | 3.540 | 3.480 | 3.540 | 3.540 | 52,087,120 |
| 2026-09-11 | 3.610 | 3.620 | 3.480 | 3.520 | 3.520 | 101,674,534 |
| 2026-09-10 | 3.660 | 3.690 | 3.620 | 3.630 | 3.630 | 69,102,927 |
| 2026-09-09 | 3.630 | 3.690 | 3.610 | 3.680 | 3.680 | 82,912,762 |
| 2026-09-08 | 3.570 | 3.660 | 3.560 | 3.650 | 3.650 | 93,873,785 |
| 2026-09-07 | 3.630 | 3.640 | 3.560 | 3.570 | 3.570 | 98,110,252 |
| 2026-09-04 | 3.630 | 3.680 | 3.620 | 3.640 | 3.640 | 71,403,636 |
| 2026-09-03 | 3.600 | 3.660 | 3.590 | 3.630 | 3.630 | 79,008,273 |
| 2026-09-02 | 3.680 | 3.690 | 3.580 | 3.600 | 3.600 | 96,382,131 |
| 2026-09-01 | 3.640 | 3.710 | 3.630 | 3.690 | 3.690 | 69,939,361 |
| 2026-08-31 | 3.770 | 3.780 | 3.630 | 3.630 | 3.630 | 144,666,483 |
| 2026-08-28 | 3.700 | 3.800 | 3.680 | 3.770 | 3.770 | 96,282,520 |
| 2026-08-27 | 3.730 | 3.740 | 3.640 | 3.720 | 3.720 | 100,229,569 |
| 2026-08-26 | 3.650 | 3.750 | 3.640 | 3.740 | 3.740 | 108,099,508 |
| 2026-08-25 | 3.630 | 3.660 | 3.610 | 3.660 | 3.660 | 61,604,936 |
| 2026-08-24 | 3.590 | 3.640 | 3.580 | 3.640 | 3.640 | 75,602,248 |
| 2026-08-21 | 3.580 | 3.600 | 3.540 | 3.590 | 3.590 | 59,083,918 |
| 2026-08-20 | 3.570 | 3.640 | 3.570 | 3.590 | 3.590 | 59,310,344 |
| 2026-08-19 | 3.600 | 3.620 | 3.560 | 3.580 | 3.580 | 59,210,385 |
| 2026-08-18 | 3.580 | 3.630 | 3.550 | 3.610 | 3.610 | 66,270,538 |
| 2026-08-17 | 3.600 | 3.610 | 3.560 | 3.600 | 3.600 | 38,126,880 |
| 2026-08-14 | 3.590 | 3.620 | 3.550 | 3.600 | 3.600 | 55,920,413 |
| 2026-08-13 | 3.690 | 3.690 | 3.590 | 3.590 | 3.590 | 81,706,500 |
| 2026-08-12 | 3.660 | 3.720 | 3.630 | 3.700 | 3.700 | 80,144,180 |
| 2026-08-11 | 3.730 | 3.740 | 3.650 | 3.660 | 3.660 | 88,657,567 |
| 2026-08-10 | 3.720 | 3.770 | 3.710 | 3.730 | 3.730 | 78,670,668 |
| 2026-08-07 | 3.750 | 3.760 | 3.690 | 3.730 | 3.730 | 71,842,587 |
| 2026-08-06 | 3.830 | 3.870 | 3.700 | 3.750 | 3.750 | 133,217,277 |
| 2026-08-05 | 3.890 | 3.890 | 3.810 | 3.840 | 3.840 | 73,607,628 |
| 2026-08-04 | 3.970 | 3.980 | 3.860 | 3.880 | 3.880 | 112,752,645 |
| 2026-08-03 | 3.940 | 4.000 | 3.930 | 3.970 | 3.970 | 77,058,613 |
| 2026-07-31 | 3.950 | 3.980 | 3.910 | 3.930 | 3.930 | 107,090,721 |
| 2026-07-30 | 3.900 | 4.010 | 3.890 | 3.980 | 3.980 | 104,096,879 |
| 2026-07-29 | 3.750 | 3.960 | 3.740 | 3.920 | 3.920 | 155,923,350 |
| 2026-07-28 | 3.730 | 3.780 | 3.700 | 3.750 | 3.750 | 63,195,039 |
| 2026-07-27 | 3.720 | 3.760 | 3.700 | 3.760 | 3.760 | 79,519,175 |
| 2026-07-24 | 3.870 | 3.910 | 3.720 | 3.720 | 3.720 | 113,166,022 |
| 2026-07-23 | 3.770 | 3.890 | 3.710 | 3.890 | 3.890 | 130,346,679 |
Page 1 of 2 · 61 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.