Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	10.320	10.700	10.270	10.560	9.426	10,563,859
2024-04-25	10.640	10.640	10.350	10.420	9.301	5,835,424
2024-04-24	10.470	10.700	10.390	10.650	9.506	6,592,506
2024-04-23	10.760	10.840	10.450	10.550	9.417	8,281,111
2024-04-22	11.100	11.170	10.690	10.720	9.568	11,821,115
2024-04-19	11.000	11.360	10.930	11.140	9.943	10,650,833
2024-04-18	11.100	11.460	11.020	11.100	9.908	16,277,396
2024-04-17	10.350	11.570	10.230	11.420	10.193	22,804,911
2024-04-16	10.310	10.800	10.030	10.520	9.390	12,733,589
2024-04-15	10.500	10.690	10.190	10.410	9.292	10,210,303
2024-04-12	10.130	10.520	10.110	10.420	9.301	10,946,456
2024-04-11	9.860	10.130	9.820	10.050	8.970	4,357,922
2024-04-10	10.000	10.130	9.830	9.900	8.836	4,883,436
2024-04-09	10.100	10.120	9.950	10.010	8.935	5,474,912
2024-04-08	10.090	10.350	9.980	10.200	9.104	10,560,489
2024-04-03	9.750	10.580	9.720	10.290	9.185	12,825,940
2024-04-02	9.720	9.820	9.680	9.820	8.765	4,899,330
2024-04-01	9.680	9.830	9.640	9.730	8.685	4,918,125
2024-03-29	9.640	9.680	9.520	9.680	8.640	2,505,300
2024-03-28	9.440	9.630	9.390	9.600	8.569	5,012,210
2024-03-27	9.490	9.610	9.380	9.380	8.372	3,972,472
2024-03-26	9.380	9.520	9.330	9.500	8.479	4,109,768
2024-03-25	9.300	9.600	9.300	9.390	8.381	5,132,006
2024-03-22	9.460	9.460	9.280	9.330	8.328	5,071,938
2024-03-21	9.530	9.530	9.410	9.490	8.471	4,416,428
2024-03-20	9.540	9.580	9.400	9.490	8.471	4,450,578
2024-03-19	9.630	9.710	9.550	9.570	8.542	4,953,410
2024-03-18	9.740	9.750	9.570	9.650	8.613	6,326,950
2024-03-15	9.490	9.700	9.400	9.700	8.658	8,802,220
2024-03-14	9.460	9.550	9.300	9.470	8.453	5,570,532
2024-03-13	9.400	9.410	9.240	9.390	8.381	4,834,723
2024-03-12	9.480	9.520	9.280	9.350	8.346	6,271,521
2024-03-11	9.560	9.580	9.370	9.480	8.462	5,491,242
2024-03-08	9.400	9.620	9.360	9.560	8.533	5,871,763
2024-03-07	9.640	9.860	9.420	9.440	8.426	7,535,518
2024-03-06	9.320	9.630	9.320	9.480	8.462	7,970,618
2024-03-05	9.510	9.510	9.260	9.410	8.399	7,971,069
2024-03-04	9.230	9.580	9.230	9.540	8.515	12,150,313
2024-03-01	9.130	9.190	9.030	9.110	8.131	4,586,177
2024-02-29	8.640	9.080	8.640	9.070	8.096	5,512,358
2024-02-28	9.180	9.330	8.770	8.780	7.837	9,039,745
2024-02-27	9.150	9.200	9.030	9.190	8.203	5,087,466
2024-02-26	9.110	9.230	9.010	9.090	8.113	6,998,537
2024-02-23	8.990	9.040	8.800	8.980	8.015	3,893,166
2024-02-22	8.900	9.130	8.850	8.990	8.024	5,063,957
2024-02-21	8.830	9.150	8.830	8.920	7.962	7,323,630
2024-02-20	8.810	8.930	8.690	8.900	7.944	4,247,237
2024-02-19	8.800	8.880	8.690	8.840	7.890	5,014,274
2024-02-08	8.300	8.790	8.130	8.690	7.756	5,977,738
2024-02-07	8.180	8.390	8.120	8.240	7.355	4,678,595
2024-02-06	7.790	8.390	7.510	8.240	7.355	6,409,447
2024-02-05	8.260	8.260	7.730	7.950	7.096	6,358,497
2024-02-02	8.300	8.590	8.080	8.350	7.453	6,744,800
2024-02-01	8.410	8.460	8.150	8.330	7.435	4,507,954
2024-01-31	8.600	8.600	8.330	8.410	7.507	4,045,440
2024-01-30	8.800	8.830	8.590	8.620	7.694	3,271,008
2024-01-29	8.860	8.950	8.720	8.750	7.810	3,850,613
2024-01-26	8.930	9.060	8.850	8.900	7.944	4,700,517
2024-01-25	8.740	8.920	8.650	8.900	7.944	7,080,264
2024-01-24	8.350	8.880	8.310	8.800	7.855	10,051,281

← NewerPage 11 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.