See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.27▲ 2.18%
← 002543.SHE stock page

Guangdong Vanward New Electric Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-238.2708.4107.9508.3707.4717,197,054
2024-01-228.7808.8408.2508.3207.4268,615,869
2024-01-198.9209.0208.8208.8307.8815,567,000
2024-01-189.0609.0608.7008.9808.01510,840,800
2024-01-179.2109.3309.1209.1208.1409,496,300
2024-01-169.0709.2808.9909.2208.2309,296,398
2024-01-158.8509.2608.7809.1208.1408,419,512
2024-01-128.9009.0108.8608.8607.9085,158,834
2024-01-119.0009.0008.8608.9407.9806,013,579
2024-01-108.9609.0808.8509.0008.0336,266,118
2024-01-098.8409.0008.8308.9607.9977,068,401
2024-01-088.9109.0408.8508.8507.8998,934,242
2024-01-059.3809.3808.9609.0208.05114,492,159
2024-01-049.2309.5009.1009.3708.36316,572,231
2024-01-038.9909.5308.8609.2708.27421,968,066
2024-01-028.8809.0708.8408.9708.00611,719,252
2023-12-298.9509.0408.8608.9207.96213,769,194
2023-12-288.7809.0808.6709.0008.03317,684,119
2023-12-278.8508.8608.6208.8407.89012,858,668
2023-12-268.7409.0808.6008.9507.98921,268,078
2023-12-258.8208.8808.6108.8007.85519,749,909
2023-12-228.6609.2308.4908.9407.98026,393,580
2023-12-218.2808.4208.1808.4207.5153,889,884
2023-12-208.3208.4008.2408.2507.3642,095,637
2023-12-198.3408.4008.2608.3207.4262,442,001
2023-12-188.4508.4508.3308.3507.4535,519,880
2023-12-158.3908.5208.3608.4807.5694,629,693
2023-12-148.3708.4808.3108.3907.4894,381,000
2023-12-138.4008.4608.2908.3607.4623,571,131
2023-12-128.2308.4108.1408.3907.4895,619,700
2023-12-118.4108.4108.1008.2207.3378,520,914
2023-12-088.3208.6008.3208.4307.5249,035,098
2023-12-078.2008.4308.2008.4007.4986,834,083
2023-12-068.0908.2708.0908.2107.3284,297,343
2023-12-058.2508.2508.1008.1007.2303,789,400
2023-12-048.3408.3908.2008.2607.3736,213,000
2023-12-018.4008.4708.3308.3507.4534,581,239
2023-11-308.4408.4908.3308.4007.4983,455,471
2023-11-298.4508.5108.4308.4507.5423,983,800
2023-11-288.3108.4508.2608.4307.5244,005,355
2023-11-278.4408.4508.2008.3007.4085,075,760
2023-11-248.4908.5208.4208.4407.5332,381,700
2023-11-238.3908.5108.3808.4907.5782,998,028
2023-11-228.4208.4608.4008.4107.5073,001,315
2023-11-218.4708.5408.4408.4507.5423,695,200
2023-11-208.5508.5508.4308.4607.5513,684,279
2023-11-178.4108.5208.3508.5207.6053,829,799
2023-11-168.4408.4508.3708.4007.4983,108,600
2023-11-158.4108.4508.3708.4307.5243,516,683
2023-11-148.4208.4208.3408.3907.4893,572,639
2023-11-138.4408.4608.3108.3907.4895,027,196
2023-11-108.3908.4408.3308.4307.5244,063,512
2023-11-098.4008.4508.3808.4307.5243,360,672
2023-11-088.4208.4308.3508.3907.4893,662,101
2023-11-078.4108.4208.3108.4007.4984,403,501
2023-11-068.3508.4308.3108.3907.4894,715,792
2023-11-038.3508.4208.3108.3407.4443,234,187
2023-11-028.4008.4508.3308.3407.4443,629,297
2023-11-018.3708.4108.2808.3707.4714,950,773
2023-10-318.3708.4308.2808.3507.4534,573,900
← NewerPage 12 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-120.2400 CNY
2025-09-120.0200 CNY
2025-06-130.2400 CNY
2024-10-110.2000 CNY
2024-06-180.4000 CNY
2023-06-050.4000 CNY
2022-06-160.3300 CNY
2021-06-080.3300 CNY
2020-06-180.3300 CNY
2019-07-050.4300 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.