Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.720	9.980	9.650	9.840	8.382	14,950,014
2022-11-02	9.580	9.940	9.480	9.830	8.374	23,732,018
2022-11-01	9.210	9.620	9.210	9.610	8.186	19,204,885
2022-10-31	9.340	9.520	9.180	9.260	7.888	17,013,673
2022-10-28	9.930	10.050	9.370	9.430	8.033	24,086,853
2022-10-27	10.430	10.550	9.910	9.930	8.459	22,135,410
2022-10-26	10.150	10.460	10.080	10.410	8.868	22,460,476
2022-10-25	10.380	10.400	9.940	10.230	8.715	19,891,873
2022-10-24	10.600	10.770	10.230	10.360	8.825	21,859,277
2022-10-21	10.850	11.130	10.540	10.550	8.987	31,857,112
2022-10-20	12.030	12.130	11.210	11.210	9.549	38,713,044
2022-10-19	13.150	13.210	12.440	12.460	10.614	37,967,959
2022-10-18	12.970	13.450	12.450	13.410	11.423	49,108,445
2022-10-17	12.180	12.970	11.910	12.970	11.049	42,713,240
2022-10-14	12.490	12.780	12.290	12.330	10.503	41,523,190
2022-10-13	12.620	13.670	12.300	12.750	10.861	60,166,206
2022-10-12	12.310	13.070	11.750	12.930	11.015	40,946,899
2022-10-11	12.510	12.790	11.860	12.630	10.759	34,090,943
2022-10-10	12.420	13.280	12.220	12.350	10.520	40,674,379
2022-09-30	12.830	13.880	12.560	13.090	11.151	54,176,441
2022-09-29	15.000	15.000	13.580	13.580	11.568	66,605,569
2022-09-28	13.910	15.690	13.610	15.090	12.855	88,947,048
2022-09-27	13.000	14.270	12.210	14.270	12.156	98,651,928
2022-09-26	11.410	12.970	11.210	12.970	11.049	70,024,476
2022-09-23	11.320	11.950	11.200	11.790	10.043	70,832,686
2022-09-22	10.800	11.500	10.750	10.860	9.251	38,858,999
2022-09-21	10.990	11.350	10.670	11.120	9.473	43,349,985
2022-09-20	10.400	10.730	10.290	10.700	9.115	29,029,013
2022-09-19	10.290	10.530	10.060	10.230	8.715	20,714,635
2022-09-16	10.300	10.900	10.170	10.320	8.791	30,872,600
2022-09-15	10.530	10.700	9.970	10.560	8.996	38,092,565
2022-09-14	10.800	10.950	10.390	10.530	8.970	31,533,065
2022-09-13	11.010	11.370	10.750	11.020	9.388	35,991,472
2022-09-09	12.020	12.020	11.250	11.250	9.583	56,374,161
2022-09-08	13.370	13.390	12.500	12.500	10.648	63,939,765
2022-09-07	12.110	13.890	11.710	13.890	11.832	72,262,166
2022-09-06	12.750	13.060	11.860	12.630	10.759	70,669,613
2022-09-05	12.820	13.450	12.060	12.800	10.904	76,394,405
2022-09-02	11.220	12.340	11.220	12.300	10.478	69,720,365
2022-09-01	11.300	12.800	10.670	12.470	10.623	96,830,831
2022-08-31	12.880	13.500	11.660	11.860	10.103	94,997,467
2022-08-30	12.930	12.930	12.730	12.930	11.015	37,697,055
2022-08-29	11.330	11.750	11.320	11.750	10.009	32,033,423
2022-08-26	10.680	10.680	10.680	10.680	9.098	5,393,045
2022-08-25	9.710	9.710	9.710	9.710	8.272	11,172,466
2022-08-24	9.340	9.350	8.790	8.830	7.522	23,635,998
2022-08-23	9.390	9.400	9.120	9.340	7.956	19,675,801
2022-08-22	9.130	9.520	9.130	9.380	7.990	20,941,866
2022-08-19	9.820	9.880	9.290	9.320	7.939	28,258,333
2022-08-18	9.660	10.180	9.510	9.860	8.399	41,228,511
2022-08-17	9.810	10.130	9.540	9.570	8.152	41,203,590
2022-08-16	9.800	10.960	9.790	9.980	8.502	67,579,237
2022-08-15	9.010	9.960	8.850	9.960	8.485	38,772,733
2022-08-12	9.340	9.500	9.010	9.050	7.709	34,415,418
2022-08-11	9.740	10.040	9.310	9.440	8.042	60,462,336
2022-08-10	8.410	9.290	8.410	9.130	7.778	38,501,381
2022-08-09	8.360	8.750	8.330	8.560	7.292	29,213,476
2022-08-08	8.200	8.300	8.090	8.250	7.028	11,970,064
2022-08-05	8.230	8.350	8.050	8.300	7.070	23,440,454
2022-08-04	8.370	8.400	8.010	8.190	6.977	19,177,843

← NewerPage 17 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.