Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	6.630	6.730	6.480	6.550	6.550	6,237,490
2026-07-17	6.690	6.910	6.620	6.630	6.630	7,522,911
2026-07-16	6.570	6.740	6.500	6.680	6.680	6,069,924
2026-07-15	6.500	6.590	6.330	6.590	6.590	6,837,200
2026-07-14	6.420	6.570	6.380	6.560	6.560	4,247,733
2026-07-13	6.480	6.500	6.390	6.420	6.420	3,398,241
2026-07-10	6.340	6.520	6.230	6.480	6.480	5,650,313
2026-07-09	6.410	6.500	6.300	6.350	6.350	4,924,379
2026-07-08	6.350	6.470	6.280	6.460	6.460	4,054,269
2026-07-07	6.620	6.630	6.350	6.390	6.390	5,751,386
2026-07-06	6.460	6.740	6.420	6.650	6.650	8,098,571
2026-07-03	6.300	6.560	6.300	6.460	6.460	8,507,270
2026-07-02	6.310	6.410	6.240	6.310	6.310	6,250,217
2026-07-01	6.310	6.410	6.250	6.300	6.300	5,370,007
2026-06-30	6.290	6.340	6.190	6.220	6.220	3,557,670
2026-06-29	6.170	6.350	6.050	6.270	6.270	4,952,607
2026-06-26	6.310	6.320	6.180	6.180	6.180	3,609,699
2026-06-25	6.330	6.470	6.260	6.330	6.330	3,804,936
2026-06-24	6.620	6.650	6.330	6.380	6.380	4,353,700
2026-06-23	6.520	6.700	6.480	6.620	6.620	4,666,467
2026-06-22	6.500	6.520	6.300	6.520	6.520	4,660,375
2026-06-18	6.610	6.610	6.480	6.510	6.510	3,174,412
2026-06-17	6.750	6.770	6.590	6.610	6.610	3,135,827
2026-06-16	6.830	6.840	6.680	6.740	6.740	3,190,579
2026-06-15	6.850	6.990	6.740	6.850	6.850	5,281,614
2026-06-12	6.860	6.970	6.800	6.830	6.830	6,071,564
2026-06-11	7.180	7.180	6.960	7.030	6.790	3,977,622
2026-06-10	7.120	7.180	7.030	7.150	6.906	2,657,952
2026-06-09	7.200	7.250	7.100	7.130	6.887	3,016,238
2026-06-08	7.250	7.370	7.100	7.200	6.954	3,720,887
2026-06-05	7.250	7.430	7.220	7.330	7.080	3,171,836
2026-06-04	7.390	7.390	7.150	7.220	6.974	3,152,935
2026-06-03	7.490	7.510	7.310	7.360	7.109	3,233,921
2026-06-02	7.600	7.680	7.480	7.480	7.225	3,469,449
2026-06-01	7.470	7.700	7.450	7.630	7.370	5,018,264
2026-05-29	7.430	7.510	7.400	7.450	7.196	3,567,649
2026-05-28	7.560	7.620	7.370	7.420	7.167	4,354,375
2026-05-27	7.780	7.790	7.530	7.560	7.302	4,569,659
2026-05-26	7.840	7.840	7.700	7.780	7.514	3,349,716
2026-05-25	7.860	7.940	7.750	7.850	7.582	3,869,560
2026-05-22	7.930	7.930	7.790	7.860	7.592	3,116,728
2026-05-21	7.930	8.040	7.800	7.820	7.553	3,357,400
2026-05-20	8.060	8.060	7.880	7.940	7.669	2,463,703
2026-05-19	8.010	8.090	7.980	8.060	7.785	2,354,898
2026-05-18	8.000	8.050	7.850	7.990	7.717	4,339,842
2026-05-15	8.080	8.130	8.030	8.030	7.756	3,684,297
2026-05-14	8.190	8.210	8.050	8.050	7.775	3,843,300
2026-05-13	8.190	8.220	8.150	8.180	7.901	3,186,300
2026-05-12	8.350	8.360	8.200	8.200	7.920	4,357,890
2026-05-11	8.400	8.430	8.300	8.360	8.075	4,939,291
2026-05-08	8.270	8.430	8.250	8.410	8.123	4,437,138
2026-05-07	8.380	8.400	8.270	8.300	8.017	3,637,564
2026-05-06	8.280	8.400	8.240	8.380	8.094	5,421,479
2026-04-30	8.300	8.320	8.230	8.250	7.968	3,499,654
2026-04-29	8.250	8.330	8.210	8.300	8.017	3,718,001
2026-04-28	8.180	8.320	8.160	8.250	7.968	8,988,714
2026-04-27	8.370	8.510	8.350	8.500	8.210	4,884,010
2026-04-24	8.390	8.430	8.250	8.370	8.084	4,124,400
2026-04-23	8.490	8.490	8.400	8.420	8.133	4,364,418
2026-04-22	8.500	8.510	8.430	8.490	8.200	3,231,800

← NewerPage 2 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.