Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.790	8.900	8.240	8.300	7.070	34,391,376
2022-08-02	9.320	9.410	8.780	8.780	7.479	46,727,972
2022-08-01	9.220	10.180	9.220	9.750	8.306	67,691,151
2022-07-29	9.520	9.900	8.960	9.250	7.880	58,152,893
2022-07-28	9.660	10.450	9.380	9.960	8.485	67,653,792
2022-07-27	10.080	10.590	9.510	9.610	8.186	81,670,422
2022-07-26	8.900	9.630	8.560	9.630	8.203	45,893,868
2022-07-25	8.000	8.750	7.850	8.750	7.454	20,229,535
2022-07-22	7.750	7.980	7.600	7.950	6.772	18,661,053
2022-07-21	7.840	8.080	7.640	7.660	6.525	13,673,223
2022-07-20	7.850	7.930	7.710	7.910	6.738	14,808,190
2022-07-19	7.550	8.180	7.450	7.990	6.806	29,450,075
2022-07-18	7.470	7.650	7.380	7.600	6.474	17,352,196
2022-07-15	7.740	7.840	7.490	7.520	6.406	27,372,094
2022-07-14	8.080	8.500	7.820	7.970	6.789	37,767,290
2022-07-13	8.460	9.120	7.580	8.000	6.815	55,948,283
2022-07-12	8.270	8.420	8.270	8.420	7.173	13,437,977
2022-07-11	6.950	7.650	6.880	7.650	6.517	17,178,876
2022-07-08	6.900	6.950	6.860	6.950	5.920	1,790,337
2022-07-07	6.950	6.950	6.860	6.870	5.852	1,188,359
2022-07-06	6.950	7.040	6.840	6.900	5.878	2,186,771
2022-07-05	7.040	7.060	6.900	6.980	5.946	2,523,066
2022-07-04	6.970	7.040	6.940	7.010	5.972	1,965,863
2022-07-01	7.020	7.060	6.940	6.980	5.946	2,428,694
2022-06-30	7.050	7.080	6.990	7.020	5.980	2,372,869
2022-06-29	7.140	7.160	6.990	7.020	5.980	2,750,466
2022-06-28	7.070	7.180	7.070	7.120	6.065	2,760,009
2022-06-27	7.180	7.230	7.100	7.130	6.074	3,428,726
2022-06-24	7.060	7.250	7.010	7.160	6.099	3,472,618
2022-06-23	6.990	7.060	6.900	7.040	5.997	2,941,253
2022-06-22	7.140	7.150	6.990	7.010	5.972	3,627,200
2022-06-21	7.210	7.340	7.080	7.140	6.082	4,483,366
2022-06-20	7.390	7.420	7.210	7.290	6.210	8,706,060
2022-06-17	6.900	7.430	6.830	7.200	6.133	8,746,115
2022-06-16	6.800	6.950	6.750	6.900	5.878	4,146,900
2022-06-15	6.980	7.120	6.970	7.080	5.750	2,360,000
2022-06-14	6.930	7.020	6.890	7.010	5.693	1,580,867
2022-06-13	7.000	7.060	6.920	6.950	5.645	1,607,500
2022-06-10	6.940	7.070	6.930	7.050	5.726	1,078,330
2022-06-09	7.090	7.090	6.960	6.980	5.669	1,410,228
2022-06-08	7.150	7.160	6.990	7.050	5.726	1,761,226
2022-06-07	7.160	7.160	7.050	7.120	5.783	1,599,816
2022-06-06	7.080	7.160	7.030	7.120	5.783	2,027,086
2022-06-02	7.120	7.160	7.050	7.090	5.758	1,738,317
2022-06-01	7.020	7.160	7.010	7.120	5.783	2,832,145
2022-05-31	6.960	7.090	6.950	7.010	5.693	1,519,272
2022-05-30	7.050	7.130	6.980	7.000	5.685	1,890,395
2022-05-27	7.000	7.090	6.980	7.040	5.718	1,822,337
2022-05-26	6.890	7.010	6.810	7.010	5.693	1,662,820
2022-05-25	6.710	6.940	6.710	6.910	5.612	1,206,110
2022-05-24	6.960	7.020	6.720	6.740	5.474	1,627,617
2022-05-23	6.940	6.990	6.880	6.950	5.645	1,422,058
2022-05-20	6.820	6.950	6.800	6.940	5.636	1,967,056
2022-05-19	6.700	6.830	6.650	6.830	5.547	1,596,682
2022-05-18	6.810	6.840	6.750	6.760	5.490	1,426,511
2022-05-17	6.820	6.830	6.670	6.790	5.515	1,793,532
2022-05-16	6.840	6.870	6.750	6.800	5.523	1,451,959
2022-05-13	6.820	6.890	6.750	6.810	5.531	1,778,100
2022-05-12	6.700	6.830	6.680	6.800	5.523	1,903,704
2022-05-11	6.800	6.870	6.720	6.730	5.466	2,272,600

← NewerPage 18 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.