Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	8.680	8.770	8.620	8.660	8.027	2,221,607
2024-07-24	8.830	8.910	8.640	8.660	8.027	3,528,400
2024-07-23	9.090	9.090	8.840	8.840	8.194	2,795,676
2024-07-22	9.020	9.140	8.980	9.010	8.351	2,894,500
2024-07-19	9.150	9.170	9.030	9.060	8.398	2,146,159
2024-07-18	9.060	9.180	8.960	9.150	8.481	2,294,777
2024-07-17	9.230	9.290	9.050	9.110	8.444	3,537,500
2024-07-16	9.470	9.540	9.180	9.260	8.583	3,641,300
2024-07-15	9.490	9.570	9.400	9.470	8.778	2,342,417
2024-07-12	9.560	9.690	9.470	9.500	8.806	2,485,685
2024-07-11	9.520	9.650	9.410	9.630	8.926	3,473,497
2024-07-10	9.550	9.620	9.370	9.410	8.722	2,236,400
2024-07-09	9.440	9.600	9.270	9.570	8.870	2,630,450
2024-07-08	9.460	9.560	9.340	9.370	8.685	2,474,300
2024-07-05	9.410	9.590	9.410	9.510	8.815	2,774,714
2024-07-04	9.640	9.770	9.390	9.480	8.787	4,833,521
2024-07-03	9.970	9.970	9.530	9.540	8.843	6,528,236
2024-07-02	10.260	10.260	9.880	9.930	9.204	3,019,053
2024-07-01	9.860	10.240	9.850	10.210	9.464	2,901,400
2024-06-28	9.770	10.090	9.770	9.960	9.232	3,070,820
2024-06-27	10.190	10.190	9.890	9.960	9.232	2,368,118
2024-06-26	10.110	10.250	9.970	10.190	9.445	3,397,187
2024-06-25	9.950	10.200	9.860	10.110	9.371	2,667,989
2024-06-24	10.010	10.260	9.830	9.930	9.204	2,406,009
2024-06-21	10.000	10.280	10.000	10.120	9.380	2,653,856
2024-06-20	10.110	10.280	9.850	10.040	9.306	4,380,800
2024-06-19	10.230	10.330	10.170	10.230	9.482	3,811,400
2024-06-18	10.360	10.400	10.060	10.230	9.482	4,749,000
2024-06-17	10.750	10.990	10.670	10.800	9.640	3,948,600
2024-06-14	10.750	10.900	10.650	10.840	9.675	3,165,479
2024-06-13	10.900	11.050	10.680	10.750	9.595	3,034,598
2024-06-12	10.830	10.930	10.790	10.900	9.729	2,631,633
2024-06-11	10.830	10.970	10.700	10.810	9.649	4,262,501
2024-06-07	10.790	10.950	10.770	10.940	9.765	3,035,800
2024-06-06	10.980	11.010	10.710	10.780	9.622	3,793,439
2024-06-05	11.260	11.360	10.860	10.890	9.720	4,650,200
2024-06-04	11.190	11.340	11.010	11.330	10.113	4,000,000
2024-06-03	11.310	11.440	11.070	11.180	9.979	4,504,894
2024-05-31	11.440	11.530	11.310	11.330	10.113	3,260,763
2024-05-30	11.300	11.630	11.250	11.440	10.211	3,859,620
2024-05-29	11.460	11.580	11.310	11.370	10.149	3,899,100
2024-05-28	11.680	11.800	11.450	11.480	10.247	6,183,376
2024-05-27	11.310	11.790	11.310	11.740	10.479	5,890,144
2024-05-24	11.300	11.450	11.230	11.370	10.149	2,668,800
2024-05-23	11.360	11.510	11.300	11.370	10.149	3,806,341
2024-05-22	11.700	11.780	11.450	11.470	10.238	3,999,657
2024-05-21	11.670	11.900	11.670	11.780	10.514	4,428,983
2024-05-20	11.660	11.820	11.460	11.790	10.523	5,702,310
2024-05-17	11.700	11.920	11.480	11.630	10.381	8,663,708
2024-05-16	12.180	12.180	11.720	11.740	10.479	8,087,575
2024-05-15	11.970	12.250	11.730	12.140	10.836	7,370,122
2024-05-14	11.800	12.050	11.710	11.960	10.675	6,619,991
2024-05-13	11.680	11.990	11.490	11.850	10.577	8,592,873
2024-05-10	11.880	11.900	11.600	11.800	10.532	5,876,729
2024-05-09	11.520	11.970	11.520	11.810	10.541	6,287,324
2024-05-08	11.590	11.780	11.400	11.570	10.327	6,987,869
2024-05-07	11.600	11.750	11.390	11.650	10.398	9,050,671
2024-05-06	11.180	11.860	11.150	11.660	10.407	15,041,712
2024-04-30	11.030	11.240	10.840	11.060	9.872	10,752,534
2024-04-29	10.900	11.260	10.810	10.980	9.800	14,299,998

← NewerPage 10 of 21 · 1,212 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.