Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.050	8.180	8.050	8.160	7.283	4,138,997
2023-07-27	8.120	8.140	8.050	8.060	7.194	2,861,471
2023-07-26	8.180	8.190	8.080	8.100	7.230	4,396,269
2023-07-25	8.070	8.210	8.040	8.210	7.328	7,307,652
2023-07-24	8.080	8.100	7.970	8.030	7.167	2,938,748
2023-07-21	8.010	8.080	7.980	8.040	7.176	1,896,400
2023-07-20	8.110	8.180	8.010	8.040	7.176	2,544,227
2023-07-19	8.060	8.120	8.040	8.080	7.212	1,583,078
2023-07-18	8.050	8.100	8.000	8.090	7.221	2,664,893
2023-07-17	8.000	8.060	7.960	8.060	7.194	3,745,882
2023-07-14	7.980	8.020	7.950	7.960	7.105	1,852,451
2023-07-13	7.950	8.030	7.950	8.000	7.141	1,814,700
2023-07-12	8.040	8.060	7.940	7.960	7.105	1,834,859
2023-07-11	7.990	8.020	7.930	8.020	7.158	1,723,216
2023-07-10	7.990	8.060	7.930	7.960	7.105	1,820,200
2023-07-07	7.920	8.010	7.920	7.990	7.132	2,002,200
2023-07-06	8.020	8.020	7.960	7.990	7.132	1,744,195
2023-07-05	7.980	8.070	7.970	7.980	7.123	2,215,132
2023-07-04	8.000	8.040	7.940	8.020	7.158	2,502,761
2023-07-03	7.920	8.010	7.920	8.000	7.141	3,887,389
2023-06-30	7.890	7.950	7.850	7.910	7.060	2,886,232
2023-06-29	7.750	7.840	7.710	7.830	6.989	2,803,000
2023-06-28	7.770	7.770	7.590	7.750	6.917	2,410,100
2023-06-27	7.610	7.770	7.590	7.760	6.926	3,438,079
2023-06-26	7.710	7.750	7.540	7.560	6.748	3,054,987
2023-06-21	7.770	7.810	7.720	7.720	6.891	2,315,626
2023-06-20	7.820	7.830	7.760	7.770	6.935	2,757,232
2023-06-19	7.930	7.940	7.780	7.820	6.980	2,923,000
2023-06-16	7.910	7.960	7.900	7.910	7.060	3,499,589
2023-06-15	7.950	8.010	7.870	7.940	7.087	6,066,789
2023-06-14	7.790	8.190	7.730	8.040	7.176	9,316,709
2023-06-13	7.790	7.860	7.750	7.790	6.953	3,727,745
2023-06-12	7.750	7.870	7.690	7.830	6.989	3,725,688
2023-06-09	7.800	7.820	7.700	7.770	6.935	2,771,777
2023-06-08	7.800	7.830	7.690	7.760	6.926	3,731,311
2023-06-07	7.900	7.950	7.790	7.810	6.971	3,811,317
2023-06-06	8.060	8.090	7.900	7.950	7.096	4,657,740
2023-06-05	8.400	8.400	7.980	8.040	7.176	11,786,565
2023-06-02	8.400	8.780	8.400	8.770	7.471	9,649,094
2023-06-01	8.610	8.610	8.410	8.410	7.164	5,308,566
2023-05-31	8.680	8.680	8.580	8.600	7.326	2,183,564
2023-05-30	8.580	8.690	8.550	8.660	7.377	2,437,447
2023-05-29	8.650	8.720	8.590	8.620	7.343	2,983,100
2023-05-26	8.640	8.640	8.460	8.560	7.292	2,094,479
2023-05-25	8.590	8.700	8.540	8.610	7.335	2,600,749
2023-05-24	8.610	8.700	8.590	8.610	7.335	2,195,390
2023-05-23	8.720	8.740	8.640	8.660	7.377	2,230,855
2023-05-22	8.630	8.750	8.560	8.740	7.445	3,455,253
2023-05-19	8.630	8.640	8.540	8.600	7.326	2,528,794
2023-05-18	8.480	8.640	8.480	8.620	7.343	3,973,359
2023-05-17	8.410	8.520	8.400	8.510	7.249	3,021,213
2023-05-16	8.420	8.460	8.380	8.430	7.181	2,383,745
2023-05-15	8.410	8.450	8.280	8.440	7.190	3,466,058
2023-05-12	8.450	8.510	8.370	8.410	7.164	2,461,898
2023-05-11	8.370	8.520	8.320	8.460	7.207	2,457,454
2023-05-10	8.350	8.420	8.310	8.370	7.130	2,866,490
2023-05-09	8.470	8.490	8.360	8.360	7.122	3,902,749
2023-05-08	8.430	8.500	8.420	8.470	7.215	3,021,229
2023-05-05	8.710	8.720	8.390	8.430	7.181	5,612,968
2023-05-04	8.690	8.800	8.620	8.710	7.420	6,971,013

← NewerPage 14 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.