Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8.500	8.650	8.310	8.370	7.471	6,417,004
2023-10-27	8.240	8.380	8.170	8.340	7.444	3,762,803
2023-10-26	8.240	8.290	8.100	8.210	7.328	2,650,770
2023-10-25	8.080	8.280	8.050	8.250	7.364	3,837,600
2023-10-24	7.910	8.080	7.900	8.070	7.203	3,359,600
2023-10-23	7.950	8.100	7.890	7.910	7.060	3,792,600
2023-10-20	8.150	8.200	8.090	8.100	7.230	3,974,359
2023-10-19	8.200	8.280	8.150	8.180	7.301	3,286,100
2023-10-18	8.300	8.350	8.200	8.200	7.319	3,000,943
2023-10-17	8.240	8.340	8.190	8.300	7.408	3,323,673
2023-10-16	8.220	8.330	8.110	8.290	7.399	5,798,696
2023-10-13	8.340	8.380	8.220	8.260	7.373	4,535,155
2023-10-12	8.360	8.440	8.310	8.390	7.489	3,521,532
2023-10-11	8.320	8.380	8.230	8.310	7.417	4,187,884
2023-10-10	8.440	8.490	8.160	8.250	7.364	5,530,749
2023-10-09	8.480	8.490	8.360	8.460	7.551	5,382,832
2023-09-28	8.310	8.530	8.280	8.480	7.569	4,816,000
2023-09-27	8.290	8.370	8.210	8.310	7.417	3,161,014
2023-09-26	8.380	8.400	8.280	8.300	7.408	6,058,144
2023-09-25	8.540	8.600	8.390	8.410	7.507	7,517,000
2023-09-22	8.440	8.620	8.410	8.610	7.685	11,570,438
2023-09-21	8.420	8.450	8.370	8.410	7.507	2,798,600
2023-09-20	8.420	8.510	8.390	8.440	7.533	4,721,500
2023-09-19	8.470	8.490	8.380	8.440	7.533	3,979,900
2023-09-18	8.340	8.490	8.230	8.480	7.569	5,123,752
2023-09-15	8.360	8.400	8.270	8.370	7.471	3,688,400
2023-09-14	8.370	8.420	8.290	8.360	7.462	2,818,400
2023-09-13	8.410	8.490	8.340	8.390	7.489	4,216,400
2023-09-12	8.330	8.460	8.280	8.440	7.533	4,525,518
2023-09-11	8.300	8.400	8.250	8.340	7.444	4,556,029
2023-09-08	8.320	8.360	8.270	8.320	7.426	3,237,600
2023-09-07	8.510	8.520	8.290	8.350	7.453	5,815,235
2023-09-06	8.500	8.580	8.450	8.470	7.560	5,706,756
2023-09-05	8.540	8.590	8.450	8.550	7.632	6,018,191
2023-09-04	8.400	8.570	8.400	8.540	7.623	8,166,956
2023-09-01	8.340	8.420	8.270	8.390	7.489	6,893,313
2023-08-31	8.200	8.400	8.200	8.370	7.471	10,851,695
2023-08-30	8.160	8.320	8.150	8.270	7.382	8,979,976
2023-08-29	7.880	8.180	7.790	8.160	7.283	14,135,255
2023-08-28	7.840	8.140	7.820	7.980	7.123	23,544,636
2023-08-25	7.500	7.530	7.380	7.400	6.605	3,518,234
2023-08-24	7.550	7.630	7.430	7.520	6.712	2,994,506
2023-08-23	7.640	7.670	7.510	7.560	6.748	2,387,156
2023-08-22	7.710	7.760	7.530	7.630	6.810	3,068,500
2023-08-21	7.730	7.850	7.700	7.710	6.882	2,323,700
2023-08-18	7.880	7.900	7.750	7.760	6.926	1,716,400
2023-08-17	7.780	7.860	7.650	7.850	7.007	2,342,600
2023-08-16	7.800	7.860	7.760	7.770	6.935	1,299,100
2023-08-15	7.880	7.890	7.760	7.820	6.980	2,046,851
2023-08-14	7.810	7.880	7.730	7.880	7.033	3,708,200
2023-08-11	8.020	8.100	7.870	7.880	7.033	5,134,800
2023-08-10	7.960	8.240	7.920	8.070	7.203	5,846,545
2023-08-09	8.020	8.050	7.940	7.950	7.096	2,362,500
2023-08-08	8.140	8.150	7.990	8.030	7.167	3,331,019
2023-08-07	8.210	8.210	8.110	8.150	7.274	3,493,318
2023-08-04	8.220	8.250	8.190	8.210	7.328	2,762,657
2023-08-03	8.180	8.200	8.130	8.190	7.310	2,429,798
2023-08-02	8.170	8.250	8.150	8.220	7.337	3,474,700
2023-08-01	8.170	8.210	8.110	8.180	7.301	2,861,878
2023-07-31	8.190	8.220	8.130	8.170	7.292	5,074,771

← NewerPage 13 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.