Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	8.530	8.840	8.510	8.840	7.530	4,902,944
2023-04-27	8.550	8.620	8.460	8.550	7.283	3,528,311
2023-04-26	8.300	8.620	8.240	8.540	7.275	5,762,793
2023-04-25	8.750	8.850	8.150	8.350	7.113	11,038,695
2023-04-24	8.760	8.890	8.690	8.800	7.496	3,899,551
2023-04-21	8.950	9.120	8.790	8.790	7.488	8,238,213
2023-04-20	8.820	9.050	8.800	9.030	7.692	7,039,775
2023-04-19	9.000	9.000	8.820	8.850	7.539	4,549,040
2023-04-18	8.860	9.050	8.840	9.010	7.675	7,330,733
2023-04-17	8.690	8.900	8.690	8.900	7.582	6,693,875
2023-04-14	8.720	8.750	8.650	8.660	7.377	3,521,512
2023-04-13	8.800	8.820	8.700	8.700	7.411	3,307,613
2023-04-12	8.820	8.860	8.780	8.830	7.522	3,275,789
2023-04-11	8.770	8.840	8.700	8.790	7.488	2,700,106
2023-04-10	8.900	8.900	8.740	8.760	7.462	4,233,335
2023-04-07	8.780	8.980	8.760	8.910	7.590	3,684,000
2023-04-06	8.950	8.950	8.770	8.800	7.496	3,746,700
2023-04-04	9.020	9.050	8.870	8.910	7.590	4,944,005
2023-04-03	8.990	9.070	8.920	9.060	7.718	4,712,040
2023-03-31	9.010	9.060	8.960	8.980	7.650	3,540,500
2023-03-30	8.910	9.070	8.750	9.050	7.709	6,057,336
2023-03-29	8.950	8.980	8.850	8.860	7.548	3,490,467
2023-03-28	8.990	9.020	8.890	8.940	7.616	4,473,181
2023-03-27	9.090	9.130	8.940	9.010	7.675	5,509,306
2023-03-24	9.030	9.110	9.010	9.080	7.735	4,387,481
2023-03-23	9.010	9.070	8.980	9.020	7.684	3,704,000
2023-03-22	8.920	9.100	8.920	9.050	7.709	5,716,452
2023-03-21	8.720	8.930	8.710	8.920	7.599	5,104,959
2023-03-20	8.850	8.880	8.710	8.720	7.428	5,487,969
2023-03-17	8.890	8.970	8.830	8.840	7.530	7,126,569
2023-03-16	9.130	9.200	8.830	8.830	7.522	10,384,548
2023-03-15	8.820	8.960	8.820	8.960	7.633	5,803,548
2023-03-14	8.950	8.950	8.690	8.760	7.462	6,239,518
2023-03-13	8.880	9.000	8.860	8.960	7.633	3,637,399
2023-03-10	9.090	9.120	8.910	8.910	7.590	6,579,701
2023-03-09	9.200	9.220	9.080	9.130	7.778	5,519,415
2023-03-08	9.090	9.230	9.040	9.180	7.820	6,156,914
2023-03-07	9.400	9.470	9.150	9.150	7.795	12,958,302
2023-03-06	9.600	9.610	9.390	9.430	8.033	16,601,277
2023-03-03	9.950	9.970	9.600	9.630	8.203	25,683,831
2023-03-02	10.200	10.450	9.880	10.000	8.519	41,707,733
2023-03-01	9.580	9.730	9.540	9.720	8.280	6,022,287
2023-02-28	9.640	9.700	9.490	9.610	8.186	5,772,226
2023-02-27	9.650	9.730	9.590	9.650	8.220	4,330,079
2023-02-24	9.750	9.820	9.600	9.680	8.246	5,956,792
2023-02-23	9.810	9.960	9.710	9.780	8.331	8,010,893
2023-02-22	9.730	9.860	9.630	9.790	8.340	7,816,668
2023-02-21	9.690	9.790	9.560	9.790	8.340	11,639,114
2023-02-20	9.300	9.680	9.250	9.680	8.246	11,956,313
2023-02-17	9.240	9.440	9.200	9.290	7.914	5,675,713
2023-02-16	9.560	9.640	9.180	9.260	7.888	10,882,400
2023-02-15	9.710	9.730	9.560	9.590	8.169	8,522,989
2023-02-14	9.630	9.980	9.620	9.730	8.289	14,450,742
2023-02-13	9.450	9.620	9.410	9.610	8.186	7,303,692
2023-02-10	9.510	9.590	9.390	9.460	8.059	6,267,200
2023-02-09	9.360	9.580	9.320	9.540	8.127	9,740,549
2023-02-08	9.430	9.480	9.360	9.370	7.982	4,841,375
2023-02-07	9.280	9.450	9.260	9.440	8.042	5,060,632
2023-02-06	9.400	9.400	9.260	9.290	7.914	4,035,391
2023-02-03	9.430	9.470	9.270	9.380	7.990	6,388,400

← NewerPage 15 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.