Guangdong Vanward New Electric Co Ltd historical data
| 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 |
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.