Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	8.500	8.590	8.440	8.540	8.248	4,713,700
2026-04-20	8.470	8.510	8.430	8.490	8.200	3,930,900
2026-04-17	8.540	8.550	8.400	8.500	8.210	4,335,100
2026-04-16	8.430	8.590	8.400	8.560	8.268	4,936,243
2026-04-15	8.450	8.480	8.400	8.420	8.133	3,526,300
2026-04-14	8.500	8.520	8.360	8.450	8.162	4,877,290
2026-04-13	8.510	8.510	8.390	8.430	8.142	4,995,632
2026-04-10	8.540	8.650	8.530	8.540	8.248	5,710,498
2026-04-09	8.660	8.720	8.480	8.520	8.229	6,473,400
2026-04-08	8.510	8.740	8.470	8.720	8.422	8,611,060
2026-04-07	8.440	8.600	8.330	8.410	8.123	5,783,006
2026-04-03	8.810	8.820	8.220	8.310	8.026	13,379,962
2026-04-02	9.020	9.130	8.770	8.820	8.519	10,416,200
2026-04-01	9.100	9.130	8.950	9.020	8.712	9,998,086
2026-03-31	9.200	9.270	8.990	9.010	8.702	11,160,394
2026-03-30	9.000	9.290	8.980	9.240	8.925	10,093,814
2026-03-27	8.990	9.210	8.910	9.180	8.867	9,843,449
2026-03-26	9.310	9.340	9.070	9.150	8.838	16,016,350
2026-03-25	9.080	9.550	8.930	9.430	9.108	24,489,057
2026-03-24	9.250	9.280	8.730	9.090	8.780	16,614,069
2026-03-23	9.020	9.350	8.980	9.030	8.722	16,298,923
2026-03-20	9.530	9.620	9.270	9.270	8.954	22,446,600
2026-03-19	9.200	9.860	9.160	9.530	9.205	31,162,116
2026-03-18	9.350	9.390	9.180	9.270	8.954	11,359,500
2026-03-17	9.500	9.570	9.310	9.310	8.992	15,722,786
2026-03-16	9.700	9.820	9.400	9.500	9.176	33,691,167
2026-03-13	8.990	9.790	8.980	9.790	9.456	22,971,877
2026-03-12	8.990	9.010	8.890	8.900	8.596	3,985,360
2026-03-11	8.930	9.010	8.900	9.010	8.702	4,547,500
2026-03-10	8.940	9.000	8.890	8.940	8.635	4,335,882
2026-03-09	9.000	9.000	8.790	8.890	8.587	6,219,500
2026-03-06	8.900	9.030	8.870	9.000	8.693	4,088,549
2026-03-05	8.890	8.970	8.820	8.900	8.596	5,295,198
2026-03-04	8.940	9.020	8.700	8.720	8.422	6,821,641
2026-03-03	9.100	9.180	8.920	8.960	8.654	6,399,751
2026-03-02	9.180	9.200	8.920	9.080	8.770	9,521,800
2026-02-27	9.190	9.240	9.150	9.240	8.925	3,711,446
2026-02-26	9.340	9.340	9.160	9.180	8.867	4,390,320
2026-02-25	9.280	9.390	9.250	9.310	8.992	3,975,700
2026-02-24	9.210	9.320	9.160	9.280	8.963	4,115,413
2026-02-13	9.240	9.300	9.100	9.110	8.799	4,496,080
2026-02-12	9.410	9.420	9.220	9.230	8.915	4,667,426
2026-02-11	9.490	9.520	9.390	9.400	9.079	3,657,044
2026-02-10	9.490	9.530	9.380	9.440	9.118	3,832,190
2026-02-09	9.370	9.560	9.330	9.420	9.098	5,527,344
2026-02-06	9.260	9.380	9.230	9.320	9.002	4,749,387
2026-02-05	9.300	9.380	9.260	9.300	8.983	5,548,330
2026-02-04	9.170	9.330	9.120	9.300	8.983	6,597,300
2026-02-03	9.110	9.230	9.060	9.160	8.847	8,336,095
2026-02-02	9.310	9.390	9.040	9.040	8.731	21,820,076
2026-01-30	10.090	10.220	9.960	10.040	9.697	7,518,787
2026-01-29	10.070	10.170	10.020	10.100	9.755	8,055,344
2026-01-28	10.180	10.220	10.070	10.100	9.755	7,919,419
2026-01-27	10.420	10.440	10.110	10.220	9.871	10,825,704
2026-01-26	10.480	10.710	10.370	10.460	10.103	16,111,998
2026-01-23	10.440	10.460	10.400	10.450	10.093	5,597,016
2026-01-22	10.450	10.460	10.360	10.440	10.084	5,787,152
2026-01-21	10.360	10.480	10.310	10.430	10.074	7,682,900
2026-01-20	10.340	10.410	10.280	10.370	10.016	7,392,438
2026-01-19	10.120	10.350	10.110	10.330	9.977	8,429,440

← NewerPage 3 of 21 · 1,216 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.