Guangdong Vanward New Electric Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.800 | 8.440 | 7.770 | 8.390 | 8.390 | 44,968,794 |
| 2026-10-19 | 7.470 | 8.360 | 7.470 | 8.030 | 8.030 | 37,841,298 |
| 2026-10-16 | 7.960 | 8.150 | 7.540 | 7.620 | 7.620 | 43,371,693 |
| 2026-10-15 | 7.160 | 7.880 | 7.000 | 7.880 | 7.880 | 36,788,434 |
| 2026-10-14 | 7.490 | 7.490 | 7.160 | 7.160 | 7.160 | 11,602,000 |
| 2026-10-13 | 7.500 | 7.680 | 7.400 | 7.460 | 7.460 | 13,300,746 |
| 2026-10-12 | 7.630 | 7.690 | 7.490 | 7.560 | 7.560 | 11,124,700 |
| 2026-10-09 | 7.470 | 7.690 | 7.190 | 7.680 | 7.680 | 21,972,996 |
| 2026-10-08 | 7.260 | 7.490 | 7.220 | 7.470 | 7.470 | 13,659,205 |
| 2026-09-30 | 7.360 | 7.410 | 7.200 | 7.260 | 7.260 | 9,428,413 |
| 2026-09-29 | 7.310 | 7.460 | 7.280 | 7.400 | 7.400 | 11,908,667 |
| 2026-09-28 | 7.120 | 7.560 | 7.100 | 7.370 | 7.370 | 14,559,408 |
| 2026-09-24 | 7.240 | 7.400 | 7.100 | 7.110 | 7.110 | 12,153,632 |
| 2026-09-23 | 7.210 | 7.560 | 7.120 | 7.360 | 7.360 | 16,160,206 |
| 2026-09-22 | 7.270 | 7.270 | 7.150 | 7.230 | 7.230 | 8,364,681 |
| 2026-09-21 | 7.140 | 7.300 | 7.140 | 7.270 | 7.270 | 9,685,320 |
| 2026-09-18 | 7.040 | 7.340 | 7.040 | 7.150 | 7.150 | 11,571,678 |
| 2026-09-17 | 7.030 | 7.270 | 6.950 | 7.100 | 7.100 | 12,842,494 |
| 2026-09-16 | 7.260 | 7.300 | 6.930 | 7.110 | 7.110 | 19,683,020 |
| 2026-09-15 | 7.730 | 7.760 | 7.310 | 7.350 | 7.350 | 26,167,123 |
| 2026-09-14 | 7.750 | 7.870 | 7.700 | 7.840 | 7.840 | 24,210,664 |
| 2026-09-11 | 7.700 | 7.970 | 7.530 | 7.730 | 7.730 | 39,183,648 |
| 2026-09-10 | 7.170 | 7.900 | 7.120 | 7.900 | 7.900 | 34,006,137 |
| 2026-09-09 | 7.370 | 7.400 | 7.120 | 7.180 | 7.180 | 11,881,778 |
| 2026-09-08 | 7.330 | 7.450 | 7.290 | 7.430 | 7.430 | 9,028,750 |
| 2026-09-07 | 7.380 | 7.470 | 7.310 | 7.360 | 7.360 | 9,794,200 |
| 2026-09-04 | 7.550 | 7.640 | 7.360 | 7.450 | 7.450 | 15,288,900 |
| 2026-09-03 | 7.410 | 7.790 | 7.360 | 7.650 | 7.650 | 21,183,344 |
| 2026-09-02 | 7.260 | 7.830 | 7.100 | 7.490 | 7.490 | 20,220,688 |
| 2026-09-01 | 7.320 | 7.350 | 7.220 | 7.290 | 7.290 | 12,336,646 |
| 2026-08-31 | 7.250 | 7.460 | 7.150 | 7.420 | 7.420 | 16,594,109 |
| 2026-08-28 | 7.090 | 7.250 | 7.040 | 7.250 | 7.250 | 13,283,884 |
| 2026-08-27 | 7.180 | 7.180 | 6.980 | 7.130 | 7.130 | 16,529,387 |
| 2026-08-26 | 7.260 | 7.390 | 7.200 | 7.220 | 7.220 | 14,532,760 |
| 2026-08-25 | 7.250 | 7.350 | 7.060 | 7.330 | 7.330 | 18,127,455 |
| 2026-08-24 | 7.330 | 7.470 | 7.130 | 7.380 | 7.380 | 25,563,633 |
| 2026-08-21 | 7.640 | 7.700 | 7.250 | 7.310 | 7.310 | 27,820,977 |
| 2026-08-20 | 7.750 | 8.290 | 7.590 | 7.600 | 7.600 | 45,459,848 |
| 2026-08-19 | 6.840 | 7.570 | 6.760 | 7.570 | 7.570 | 34,969,590 |
| 2026-08-18 | 6.960 | 6.980 | 6.810 | 6.880 | 6.880 | 9,855,554 |
| 2026-08-17 | 6.990 | 7.110 | 6.880 | 6.950 | 6.950 | 12,789,278 |
| 2026-08-14 | 7.290 | 7.370 | 6.980 | 6.990 | 6.990 | 23,379,080 |
| 2026-08-13 | 6.660 | 7.330 | 6.550 | 7.330 | 7.330 | 20,088,691 |
| 2026-08-12 | 6.620 | 6.680 | 6.600 | 6.660 | 6.660 | 2,892,040 |
| 2026-08-11 | 6.730 | 6.730 | 6.600 | 6.630 | 6.630 | 3,409,305 |
| 2026-08-10 | 6.550 | 6.720 | 6.530 | 6.710 | 6.710 | 4,989,300 |
| 2026-08-07 | 6.620 | 6.630 | 6.470 | 6.550 | 6.550 | 4,320,032 |
| 2026-08-06 | 6.690 | 6.700 | 6.550 | 6.610 | 6.610 | 4,004,128 |
| 2026-08-05 | 6.760 | 6.780 | 6.610 | 6.670 | 6.670 | 4,341,300 |
| 2026-08-04 | 6.830 | 6.860 | 6.740 | 6.790 | 6.790 | 2,919,300 |
| 2026-08-03 | 6.690 | 6.840 | 6.690 | 6.820 | 6.820 | 4,286,687 |
| 2026-07-31 | 6.730 | 6.730 | 6.590 | 6.700 | 6.700 | 4,340,906 |
| 2026-07-30 | 6.610 | 6.740 | 6.570 | 6.720 | 6.720 | 5,011,600 |
| 2026-07-29 | 6.460 | 6.600 | 6.460 | 6.600 | 6.600 | 3,978,801 |
| 2026-07-28 | 6.420 | 6.510 | 6.400 | 6.470 | 6.470 | 2,700,241 |
| 2026-07-27 | 6.280 | 6.450 | 6.240 | 6.430 | 6.430 | 3,923,700 |
| 2026-07-24 | 6.400 | 6.440 | 6.260 | 6.260 | 6.260 | 3,429,704 |
| 2026-07-23 | 6.300 | 6.410 | 6.250 | 6.400 | 6.400 | 4,099,869 |
| 2026-07-22 | 6.410 | 6.430 | 6.240 | 6.330 | 6.330 | 4,917,401 |
| 2026-07-21 | 6.550 | 6.640 | 6.400 | 6.420 | 6.420 | 6,585,517 |
Page 1 of 21 · 1,216 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.2400 CNY |
| 2025-09-12 | 0.0200 CNY |
| 2025-06-13 | 0.2400 CNY |
| 2024-10-11 | 0.2000 CNY |
| 2024-06-18 | 0.4000 CNY |
| 2023-06-05 | 0.4000 CNY |
| 2022-06-16 | 0.3300 CNY |
| 2021-06-08 | 0.3300 CNY |
| 2020-06-18 | 0.3300 CNY |
| 2019-07-05 | 0.4300 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.