Shenzhen - Delayed Quote
CNY
Valiant Co.,Ltd (002643.SZ)
11.58
+0.48
(+4.32%)
At close: 3:04:15 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.00
11.63
11.13
11.58
11.58
17,335,116
Oct 30, 2026
11.00
11.46
10.92
11.10
11.10
13,751,911
Oct 29, 2026
11.17
11.39
11.11
11.12
11.12
10,755,900
Oct 28, 2026
11.04
11.35
11.03
11.26
11.26
8,024,508
Oct 27, 2026
11.41
11.54
11.01
11.01
11.01
8,094,400
Oct 26, 2026
11.43
11.55
11.29
11.36
11.36
7,220,340
Oct 23, 2026
11.18
11.51
10.75
11.49
11.49
14,820,134
Oct 22, 2026
11.51
11.60
11.28
11.28
11.28
7,222,500
Oct 21, 2026
11.56
11.73
11.53
11.53
11.53
5,878,134
Oct 20, 2026
11.38
11.60
11.31
11.56
11.56
8,232,600
Oct 19, 2026
11.25
11.44
11.21
11.37
11.37
7,143,500
Oct 16, 2026
11.44
11.54
11.23
11.33
11.33
9,138,159
Oct 15, 2026
11.30
11.41
11.18
11.26
11.26
11,889,975
Oct 14, 2026
11.98
12.00
11.58
11.62
11.62
11,133,046
Oct 13, 2026
12.02
12.16
11.76
12.01
12.01
13,486,893
Oct 12, 2026
12.20
12.37
12.03
12.20
12.20
10,118,547
Oct 9, 2026
12.20
12.26
11.87
12.20
12.20
14,051,512
Oct 8, 2026
12.54
12.75
12.10
12.20
12.20
15,935,800
Sep 30, 2026
12.78
12.83
12.48
12.52
12.52
9,595,700
Sep 29, 2026
12.47
12.85
12.43
12.67
12.67
10,576,880
Sep 28, 2026
13.04
13.04
12.43
12.56
12.56
13,990,622
Sep 24, 2026
13.27
13.32
13.05
13.06
13.06
7,941,600
Sep 23, 2026
13.21
13.36
13.20
13.32
13.32
8,874,552
Sep 22, 2026
13.53
13.55
13.18
13.22
13.22
14,829,122
Sep 21, 2026
13.58
13.60
13.37
13.45
13.45
14,175,031
Sep 18, 2026
13.39
13.58
13.17
13.51
13.51
19,260,442
Sep 17, 2026
13.34
13.52
13.20
13.20
13.20
17,283,524
Sep 16, 2026
13.14
13.38
13.02
13.34
13.34
18,097,929
Sep 15, 2026
12.88
13.33
12.81
13.15
13.15
19,194,436
Sep 14, 2026
12.70
12.91
12.53
12.89
12.89
12,899,546
Sep 11, 2026
13.02
13.06
12.50
12.81
12.81
20,530,065
Sep 10, 2026
12.80
13.46
12.76
13.11
13.11
28,477,737
Sep 9, 2026
12.77
13.01
12.75
12.89
12.89
14,332,386
Sep 8, 2026
12.73
12.79
12.62
12.75
12.75
10,464,120
Sep 7, 2026
12.66
12.80
12.59
12.72
12.72
10,160,420
Sep 4, 2026
12.89
12.99
12.52
12.60
12.60
13,733,852
Sep 3, 2026
12.99
13.01
12.71
12.80
12.80
10,312,805
Sep 2, 2026
12.99
13.04
12.83
12.91
12.91
12,819,644
Sep 1, 2026
13.24
13.34
13.03
13.12
13.12
14,368,194
Aug 31, 2026
13.01
13.34
12.95
13.32
13.32
11,703,200
Aug 28, 2026
13.35
13.57
13.23
13.26
13.26
12,930,550
Aug 27, 2026
12.95
13.36
12.90
13.35
13.35
13,970,961
Aug 26, 2026
13.07
13.26
12.88
12.99
12.99
12,276,623
Aug 25, 2026
12.81
13.07
12.51
13.02
13.02
16,561,751
Aug 24, 2026
13.42
13.42
12.72
12.98
12.98
32,758,480
Aug 21, 2026
13.85
13.95
13.57
13.88
13.88
12,592,639
Aug 20, 2026
13.89
14.20
13.60
13.98
13.98
15,736,311
Aug 19, 2026
14.07
14.32
13.69
13.71
13.71
22,127,255
Aug 18, 2026
14.59
14.70
14.20
14.37
14.37
20,708,753
Aug 17, 2026
14.28
14.63
14.01
14.63
14.63
24,837,158
Aug 14, 2026
13.88
14.35
13.85
14.27
14.27
24,838,334
Aug 13, 2026
14.19
14.24
13.85
13.85
13.85
20,823,687
Aug 12, 2026
14.02
14.16
13.95
14.03
14.03
17,117,706
Aug 11, 2026
14.00
14.24
13.88
13.98
13.98
16,256,943
Aug 10, 2026
14.22
14.43
13.92
14.09
14.09
20,835,014
Aug 7, 2026
13.89
14.27
13.65
14.15
14.15
27,808,080
Aug 6, 2026
13.69
13.89
13.48
13.82
13.82
25,248,398
Aug 5, 2026
13.27
13.94
13.22
13.78
13.78
26,254,041
Aug 4, 2026
12.93
13.35
12.87
13.28
13.28
22,028,447
Aug 3, 2026
12.77
12.93
12.63
12.88
12.88
20,243,800
Jul 31, 2026
12.99
13.35
12.75
12.78
12.78
29,035,250
Jul 30, 2026
12.78
12.98
12.40
12.48
12.48
21,856,324
Jul 29, 2026
12.86
12.98
12.46
12.94
12.94
25,205,223
Jul 28, 2026
13.00
13.42
12.83
12.90
12.90
25,353,120
Jul 27, 2026
12.82
13.19
12.67
13.13
13.13
19,677,685
Jul 24, 2026
12.93
13.22
12.78
12.82
12.82
17,434,996
Jul 23, 2026
12.97
13.23
12.85
13.10
13.10
22,587,614
Jul 22, 2026
13.21
13.45
12.91
13.00
13.00
29,822,614
Jul 21, 2026
13.11
13.67
12.32
13.50
13.50
39,915,889
Jul 20, 2026
14.50
14.92
12.71
13.06
13.06
43,052,075
Jul 17, 2026
15.40
15.47
14.07
14.09
14.09
31,589,508
Jul 16, 2026
15.79
16.02
15.40
15.47
15.47
29,628,427
Jul 15, 2026
16.66
16.74
15.87
16.06
16.06
27,091,026
Jul 14, 2026
16.46
16.64
15.90
16.51
16.51
30,249,614
Jul 13, 2026
17.64
17.98
16.38
16.44
16.44
38,747,732
Jul 10, 2026
19.09
19.58
17.92
17.92
17.92
40,070,955
Jul 9, 2026
18.89
19.17
18.54
19.14
19.14
30,401,735
Jul 8, 2026
20.04
20.36
18.88
18.90
18.90
38,546,438
Jul 7, 2026
19.68
20.39
19.53
20.22
20.22
27,939,252
Jul 6, 2026
20.32
20.58
19.38
20.00
20.00
34,581,997
Jul 3, 2026
20.56
21.35
19.90
20.25
20.25
42,418,807
Jul 2, 2026
21.00
21.90
20.05
21.00
21.00
47,041,461
Jul 1, 2026
21.00
22.22
20.81
21.82
21.82
57,378,710
Jun 30, 2026
19.52
21.16
19.46
20.95
20.95
55,549,378
Jun 29, 2026
19.98
20.60
18.95
19.62
19.62
59,060,823
Jun 26, 2026
19.11
20.45
19.11
19.44
19.44
49,678,145
Jun 25, 2026
20.09
20.43
18.84
19.08
19.08
54,592,427
Jun 24, 2026
17.77
19.51
17.48
19.51
19.51
52,159,835
Jun 23, 2026
17.77
18.12
17.33
17.74
17.74
31,663,192
Jun 22, 2026
17.60
17.95
17.37
17.81
17.81
33,172,366
Jun 18, 2026
17.56
17.87
17.26
17.72
17.72
33,849,067
Jun 17, 2026
16.90
17.84
16.79
17.64
17.64
39,822,245
Jun 16, 2026
16.14
17.09
16.00
16.90
16.90
40,798,986
Jun 15, 2026
15.09
16.21
14.97
16.12
16.12
39,014,880
Jun 12, 2026
15.60
16.03
14.79
14.86
14.86
43,511,900
Jun 11, 2026
0.125
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
14.48
15.80
14.34
15.46
15.46
48,952,624
Jun 10, 2026
14.15
14.77
14.10
14.63
14.51
24,868,994
Jun 9, 2026
13.88
14.42
13.57
14.37
14.25
20,786,978
Jun 8, 2026
14.00
14.36
13.58
13.72
13.60
22,068,707
Jun 5, 2026
14.25
14.80
13.58
14.41
14.29
30,415,708
Jun 4, 2026
14.16
14.50
14.06
14.32
14.20
15,941,279
Jun 3, 2026
14.32
14.70
14.18
14.34
14.22
22,918,528
Jun 2, 2026
14.53
14.61
14.14
14.29
14.17
20,021,077
Jun 1, 2026
14.73
15.04
14.49
14.57
14.45
25,156,106
May 29, 2026
16.45
16.45
14.85
14.85
14.72
43,198,392
May 28, 2026
16.40
16.60
15.92
16.50
16.36
26,836,887
May 27, 2026
17.26
17.64
16.47
16.57
16.43
33,611,000
May 26, 2026
17.64
17.64
16.90
17.23
17.08
24,813,525
May 25, 2026
17.35
17.64
17.00
17.47
17.32
25,868,898
May 22, 2026
16.96
17.36
16.86
17.31
17.16
31,345,789
May 21, 2026
18.35
18.51
16.79
16.83
16.69
53,636,630
May 20, 2026
17.91
18.60
17.81
18.23
18.07
38,210,522
May 19, 2026
17.83
18.00
17.39
17.99
17.84
26,760,903
May 18, 2026
17.96
18.14
17.56
17.94
17.79
29,299,210
May 15, 2026
17.36
18.40
17.36
18.08
17.93
45,482,892
May 14, 2026
17.43
17.67
16.99
17.34
17.19
25,709,293
May 13, 2026
16.93
17.43
16.81
17.43
17.28
19,735,351
May 12, 2026
17.30
17.30
16.92
17.10
16.95
15,534,982
May 11, 2026
17.06
17.43
16.97
17.31
17.16
20,159,837
May 8, 2026
17.07
17.07
16.79
16.92
16.78
16,832,523
May 7, 2026
16.75
17.24
16.63
17.14
16.99
21,564,354
May 6, 2026
16.67
17.02
16.67
16.79
16.65
15,193,269
Apr 30, 2026
16.53
16.65
16.38
16.56
16.42
10,425,975
Apr 29, 2026
16.36
16.62
16.16
16.52
16.38
12,907,839
Apr 28, 2026
16.80
16.86
16.32
16.36
16.22
18,194,806
Apr 27, 2026
16.71
17.04
16.61
16.86
16.72
15,025,423
Apr 24, 2026
16.72
16.94
16.64
16.72
16.58
11,929,865
Apr 23, 2026
17.02
17.18
16.67
16.78
16.64
14,827,542
Apr 22, 2026
16.78
17.07
16.75
17.01
16.86
12,825,315
Apr 21, 2026
16.75
16.98
16.63
16.87
16.73
12,462,000
Apr 20, 2026
16.75
16.87
16.66
16.75
16.61
12,032,760
Apr 17, 2026
16.54
16.92
16.48
16.81
16.67
12,508,600
Apr 16, 2026
16.48
16.60
16.34
16.53
16.39
9,397,675
Apr 15, 2026
16.72
16.87
16.46
16.47
16.33
11,913,155
Apr 14, 2026
16.76
16.79
16.52
16.71
16.57
13,158,642
Apr 13, 2026
16.18
16.87
16.17
16.71
16.57
16,869,473
Apr 10, 2026
16.38
16.49
16.23
16.28
16.14
12,026,483
Apr 9, 2026
16.20
16.54
16.15
16.28
16.14
12,886,159
Apr 8, 2026
16.26
16.35
16.13
16.28
16.14
12,729,200
Apr 7, 2026
15.60
15.92
15.60
15.85
15.71
8,329,501
Apr 3, 2026
15.80
15.88
15.53
15.56
15.43
8,247,021
Apr 2, 2026
15.83
16.10
15.68
15.79
15.66
10,394,277
Apr 1, 2026
15.81
15.86
15.64
15.81
15.67
8,331,250
Mar 31, 2026
15.85
15.90
15.52
15.53
15.40
8,006,338
Mar 30, 2026
15.47
15.94
15.45
15.88
15.74
10,301,466
Mar 27, 2026
15.13
15.85
15.12
15.73
15.60
11,735,378
Mar 26, 2026
15.60
15.69
15.35
15.43
15.30
7,479,050
Mar 25, 2026
15.51
15.68
15.40
15.60
15.47
10,162,793
Mar 24, 2026
15.09
15.40
14.86
15.36
15.23
14,381,066
Mar 23, 2026
15.30
15.39
14.67
14.83
14.70
19,879,518
Mar 20, 2026
15.70
15.93
15.63
15.66
15.53
14,987,869
Mar 19, 2026
15.99
16.04
15.40
15.53
15.40
17,004,430
Mar 18, 2026
16.15
16.25
15.97
16.20
16.06
10,265,555
Mar 17, 2026
16.68
16.73
16.05
16.07
15.93
13,782,478
Mar 16, 2026
16.69
16.77
16.32
16.57
16.43
11,771,184
Mar 13, 2026
16.85
16.98
16.61
16.63
16.49
13,487,718
Mar 12, 2026
16.79
16.92
16.59
16.70
16.56
11,233,794
Mar 11, 2026
16.85
17.08
16.72
16.85
16.71
11,879,048
Mar 10, 2026
16.69
16.89
16.69
16.83
16.69
12,121,600
Mar 9, 2026
16.52
16.61
16.11
16.50
16.36
20,913,633
Mar 6, 2026
16.92
16.99
16.71
16.79
16.65
13,782,781
Mar 5, 2026
16.95
17.21
16.82
16.91
16.77
14,854,200
Mar 4, 2026
16.65
17.14
16.56
16.64
16.50
19,753,987
Mar 3, 2026
17.67
17.79
16.75
16.84
16.70
30,516,916
Mar 2, 2026
17.61
17.96
17.55
17.66
17.51
23,605,396
Feb 27, 2026
17.85
17.95
17.67
17.88
17.73
22,488,032
Feb 26, 2026
17.81
18.05
17.53
18.00
17.85
28,381,032
Feb 25, 2026
17.28
17.95
17.22
17.80
17.65
31,179,350
Feb 24, 2026
17.26
17.40
16.96
17.28
17.13
19,237,250
Feb 13, 2026
17.01
17.32
16.92
17.06
16.91
19,868,461
Feb 12, 2026
16.95
17.13
16.87
17.08
16.93
17,990,331
Feb 11, 2026
16.80
17.15
16.78
16.78
16.64
13,214,489
Feb 10, 2026
16.92
16.98
16.77
16.85
16.71
12,482,011
Feb 9, 2026
16.76
17.00
16.73
16.91
16.77
21,162,510
Feb 6, 2026
16.30
16.59
16.22
16.35
16.21
16,384,812
Feb 5, 2026
16.70
16.75
16.26
16.41
16.27
17,034,724
Feb 4, 2026
16.66
16.86
16.55
16.81
16.67
18,151,675
Feb 3, 2026
16.36
16.79
16.29
16.73
16.59
21,246,520
Feb 2, 2026
16.78
17.00
16.06
16.08
15.94
26,174,088
Jan 30, 2026
16.68
17.20
16.46
17.09
16.94
22,816,758
Jan 29, 2026
17.08
17.26
16.72
16.76
16.62
24,754,066
Jan 28, 2026
17.16
17.25
16.91
17.12
16.97
24,328,944
Jan 27, 2026
17.29
17.29
16.79
17.26
17.11
28,014,539
Jan 26, 2026
17.92
18.11
17.03
17.07
16.92
40,182,561
Jan 23, 2026
17.16
17.82
17.16
17.72
17.57
36,132,696
Jan 22, 2026
17.49
17.59
17.08
17.14
16.99
29,561,669
Jan 21, 2026
17.20
17.76
17.06
17.37
17.22
34,332,023
Jan 20, 2026
17.56
18.09
17.13
17.28
17.13
47,638,574
Jan 19, 2026
17.79
18.17
17.50
17.62
17.47
50,735,195
Jan 16, 2026
17.39
18.50
16.80
18.18
18.02
88,386,383
Jan 15, 2026
16.54
18.09
16.44
17.49
17.34
91,536,133
Jan 14, 2026
15.75
16.80
15.73
16.47
16.33
66,567,824
Jan 13, 2026
16.15
16.25
15.63
15.68
15.55
38,381,427
Jan 12, 2026
15.77
16.36
15.59
16.28
16.14
56,598,918
Jan 9, 2026
15.59
15.88
15.50
15.81
15.67
41,124,510
Jan 8, 2026
15.90
16.14
15.62
15.73
15.60
48,215,089
Jan 7, 2026
15.62
16.15
15.58
15.94
15.80
72,184,595
Jan 6, 2026
15.16
15.42
15.12
15.23
15.10
34,864,625
Jan 5, 2026
15.11
15.25
14.99
15.21
15.08
32,825,666
Dec 31, 2025
14.99
15.13
14.87
14.99
14.86
25,323,611
Dec 30, 2025
15.16
15.25
14.91
14.99
14.86
30,020,317
Dec 29, 2025
15.50
15.57
15.16
15.26
15.13
37,040,068
Dec 26, 2025
16.01
16.13
15.52
15.66
15.53
50,137,868
Dec 25, 2025
15.80
16.23
15.77
15.95
15.81
62,903,381
Dec 24, 2025
15.99
16.00
15.58
15.79
15.66
96,445,285
Dec 23, 2025
14.84
16.38
14.77
16.38
16.24
63,740,690
Dec 22, 2025
14.58
14.98
14.39
14.89
14.76
41,158,972
Dec 19, 2025
14.32
14.55
14.31
14.49
14.37
20,313,917
Dec 18, 2025
14.28
14.68
14.23
14.33
14.21
20,263,411
Dec 17, 2025
14.34
14.41
14.01
14.37
14.25
20,750,081
Dec 16, 2025
14.42
14.42
14.04
14.34
14.22
25,791,050
Dec 15, 2025
14.31
14.69
14.26
14.51
14.39
28,173,432
Dec 12, 2025
13.87
14.37
13.87
14.31
14.19
24,091,022
Dec 11, 2025
14.15
14.18
13.86
13.88
13.76
15,913,800
Dec 10, 2025
14.12
14.24
13.99
14.18
14.06
14,309,400
Dec 9, 2025
14.21
14.31
14.07
14.12
14.00
15,255,111
Dec 8, 2025
14.19
14.42
14.11
14.25
14.13
20,329,598
Dec 5, 2025
13.96
14.14
13.86
14.12
14.00
14,707,752
Dec 4, 2025
14.05
14.16
13.93
13.99
13.87
12,890,900
Dec 3, 2025
14.12
14.21
13.97
14.09
13.97
16,771,624
Dec 2, 2025
14.07
14.30
14.00
14.16
14.04
20,875,300
Dec 1, 2025
14.14
14.21
13.90
14.15
14.03
25,608,295
Nov 28, 2025
13.81
14.22
13.76
14.20
14.08
27,425,175
Nov 27, 2025
13.67
14.43
13.54
13.89
13.77
40,933,299
Nov 26, 2025
13.71
14.20
13.45
13.60
13.48
48,594,506
Nov 25, 2025
13.08
13.38
13.02
13.02
12.91
16,779,949
Nov 24, 2025
12.95
13.10
12.74
13.00
12.89
16,604,700
Nov 21, 2025
13.36
13.55
12.80
12.81
12.70
28,608,330
Nov 20, 2025
13.74
14.09
13.57
13.59
13.47
24,096,561
Nov 19, 2025
13.79
13.93
13.40
13.60
13.48
18,287,468
Nov 18, 2025
13.95
14.10
13.70
13.80
13.68
17,708,003
Nov 17, 2025
14.20
14.35
13.78
13.95
13.83
19,021,786
Nov 14, 2025
14.20
14.22
13.92
13.92
13.80
23,833,018
Nov 13, 2025
14.05
14.79
14.04
14.39
14.27
46,032,496
Nov 12, 2025
14.20
14.20
13.75
14.03
13.91
22,778,300
Nov 11, 2025
14.33
14.43
14.16
14.26
14.14
33,781,380
Nov 10, 2025
14.16
14.34
14.05
14.13
14.01
37,373,833
Nov 7, 2025
13.65
14.20
13.61
14.10
13.98
36,020,477
Nov 6, 2025
13.49
13.88
13.49
13.74
13.62
22,129,985
Nov 5, 2025
13.31
13.57
13.23
13.45
13.34
21,445,813
Nov 4, 2025
13.80
13.91
13.52
13.60
13.48
20,498,074
Nov 3, 2025
13.92
13.96
13.52
13.89
13.77
33,610,395
