Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	9.500	9.530	9.420	9.480	8.076	6,898,616
2023-02-01	9.470	9.520	9.370	9.500	8.093	8,189,697
2023-01-31	9.330	9.460	9.300	9.450	8.050	7,719,858
2023-01-30	9.260	9.390	9.190	9.330	7.948	9,715,828
2023-01-20	9.080	9.210	9.060	9.160	7.803	8,247,769
2023-01-19	9.070	9.090	8.980	9.040	7.701	4,388,229
2023-01-18	9.070	9.160	9.050	9.090	7.743	4,060,452
2023-01-17	9.050	9.240	9.050	9.080	7.735	6,333,871
2023-01-16	9.130	9.170	9.040	9.120	7.769	6,060,931
2023-01-13	9.040	9.130	8.990	9.130	7.778	5,649,676
2023-01-12	9.040	9.100	8.950	8.990	7.658	4,707,100
2023-01-11	9.040	9.160	9.000	9.030	7.692	6,533,163
2023-01-10	9.010	9.070	8.940	9.010	7.675	4,159,100
2023-01-09	9.080	9.160	9.010	9.030	7.692	5,922,700
2023-01-06	9.000	9.150	8.920	9.080	7.735	8,300,668
2023-01-05	8.880	9.000	8.820	8.970	7.641	7,283,159
2023-01-04	8.830	9.080	8.760	8.900	7.582	9,454,000
2023-01-03	8.550	8.850	8.530	8.830	7.522	9,056,809
2022-12-30	8.550	8.640	8.500	8.520	7.258	4,224,573
2022-12-29	8.700	8.700	8.510	8.520	7.258	4,919,385
2022-12-28	8.890	8.890	8.620	8.660	7.377	5,694,101
2022-12-27	8.860	8.910	8.700	8.900	7.582	6,523,129
2022-12-26	8.730	8.880	8.670	8.800	7.496	5,661,393
2022-12-23	8.650	8.760	8.550	8.640	7.360	5,559,361
2022-12-22	8.880	8.970	8.700	8.710	7.420	6,070,773
2022-12-21	9.070	9.130	8.820	8.890	7.573	5,563,248
2022-12-20	8.950	9.090	8.860	9.060	7.718	5,352,190
2022-12-19	9.200	9.270	8.960	9.010	7.675	7,168,370
2022-12-16	9.260	9.330	9.130	9.180	7.820	6,450,049
2022-12-15	9.320	9.340	9.190	9.330	7.948	6,250,616
2022-12-14	9.400	9.410	9.260	9.300	7.922	6,544,707
2022-12-13	9.450	9.550	9.330	9.380	7.990	8,132,413
2022-12-12	9.810	9.880	9.440	9.450	8.050	16,547,164
2022-12-09	9.810	10.090	9.790	9.920	8.450	14,868,843
2022-12-08	9.810	9.920	9.720	9.760	8.314	8,078,578
2022-12-07	9.840	9.910	9.710	9.860	8.399	7,827,551
2022-12-06	9.960	10.010	9.810	9.840	8.382	11,372,352
2022-12-05	10.010	10.080	9.900	10.030	8.544	11,737,895
2022-12-02	10.090	10.280	9.500	9.990	8.510	17,583,762
2022-12-01	10.180	10.340	10.000	10.090	8.595	23,041,191
2022-11-30	9.810	10.310	9.810	9.980	8.502	25,766,274
2022-11-29	9.600	9.940	9.570	9.870	8.408	14,134,073
2022-11-28	9.480	9.630	9.380	9.600	8.178	9,039,448
2022-11-25	9.880	9.910	9.640	9.650	8.220	11,330,856
2022-11-24	9.630	9.930	9.560	9.860	8.399	19,553,351
2022-11-23	9.440	9.680	9.250	9.570	8.152	11,713,834
2022-11-22	9.720	9.760	9.360	9.430	8.033	10,840,064
2022-11-21	9.510	9.750	9.430	9.720	8.280	9,106,050
2022-11-18	9.820	9.850	9.550	9.560	8.144	13,056,585
2022-11-17	9.880	9.930	9.720	9.810	8.357	11,272,711
2022-11-16	9.890	10.050	9.830	9.960	8.485	13,725,488
2022-11-15	9.800	9.950	9.700	9.920	8.450	18,391,510
2022-11-14	9.920	10.290	9.840	9.990	8.510	23,223,755
2022-11-11	10.210	10.240	9.820	9.830	8.374	17,247,935
2022-11-10	10.190	10.250	9.940	9.980	8.502	18,552,656
2022-11-09	10.390	10.620	10.250	10.370	8.834	24,783,440
2022-11-08	9.980	10.900	9.790	10.660	9.081	41,087,740
2022-11-07	10.110	10.200	9.920	10.040	8.553	15,186,701
2022-11-04	9.900	10.150	9.820	10.100	8.604	19,898,134
2022-11-03	9.720	9.980	9.650	9.840	8.382	14,950,014

← NewerPage 16 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.