Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	10.280	10.300	10.120	10.160	9.813	6,097,559
2026-01-15	10.150	10.260	10.090	10.250	9.900	5,762,961
2026-01-14	10.250	10.350	10.060	10.140	9.794	7,897,560
2026-01-13	10.380	10.390	10.200	10.220	9.871	7,857,390
2026-01-12	10.200	10.380	10.170	10.380	10.026	7,842,943
2026-01-09	10.150	10.230	10.150	10.200	9.852	5,847,561
2026-01-08	10.160	10.220	10.070	10.190	9.842	4,431,480
2026-01-07	10.250	10.250	10.130	10.160	9.813	6,478,551
2026-01-06	10.280	10.280	10.190	10.260	9.910	6,597,801
2026-01-05	10.280	10.300	10.130	10.230	9.881	7,494,219
2025-12-31	10.270	10.370	10.180	10.210	9.861	6,903,449
2025-12-30	10.100	10.360	10.100	10.230	9.881	10,783,085
2025-12-29	10.090	10.220	10.010	10.100	9.755	6,457,607
2025-12-26	10.130	10.190	10.060	10.080	9.736	9,460,204
2025-12-25	10.310	10.540	10.120	10.170	9.823	14,823,532
2025-12-24	9.990	10.050	9.930	10.050	9.707	5,412,600
2025-12-23	10.000	10.050	9.970	9.980	9.639	3,411,353
2025-12-22	10.030	10.110	9.970	10.010	9.668	4,865,859
2025-12-19	9.890	10.080	9.850	10.040	9.697	7,705,259
2025-12-18	9.790	9.910	9.780	9.860	9.523	4,639,600
2025-12-17	9.840	9.900	9.710	9.850	9.514	5,513,048
2025-12-16	9.950	9.990	9.830	9.840	9.504	6,681,438
2025-12-15	9.850	10.030	9.790	9.960	9.620	11,478,753
2025-12-12	9.960	9.970	9.780	9.930	9.591	23,278,039
2025-12-11	10.080	10.100	9.890	9.920	9.581	10,385,403
2025-12-10	10.120	10.180	10.050	10.090	9.746	8,127,958
2025-12-09	10.350	10.400	10.130	10.170	9.823	9,028,376
2025-12-08	10.630	10.630	10.360	10.400	10.045	7,825,247
2025-12-05	10.690	10.730	10.450	10.560	10.200	5,087,465
2025-12-04	10.560	10.720	10.470	10.710	10.344	6,535,491
2025-12-03	10.740	10.770	10.540	10.600	10.238	5,981,405
2025-12-02	10.800	11.120	10.620	10.730	10.364	9,002,897
2025-12-01	10.830	10.930	10.770	10.810	10.441	4,085,700
2025-11-28	10.810	10.960	10.770	10.870	10.499	2,397,600
2025-11-27	10.770	10.970	10.750	10.900	10.528	2,758,343
2025-11-26	10.860	10.970	10.770	10.770	10.402	2,874,848
2025-11-25	10.860	10.980	10.790	10.860	10.489	3,035,160
2025-11-24	10.900	10.930	10.780	10.840	10.470	3,017,971
2025-11-21	10.930	11.110	10.810	10.810	10.441	4,769,296
2025-11-20	10.950	11.070	10.910	10.980	10.605	3,466,308
2025-11-19	11.410	11.460	10.880	10.940	10.567	9,539,932
2025-11-18	11.520	11.620	11.380	11.470	11.078	4,567,594
2025-11-17	11.610	11.670	11.510	11.510	11.117	4,249,659
2025-11-14	11.490	11.980	11.460	11.680	11.281	7,973,910
2025-11-13	11.520	11.550	11.400	11.490	11.098	5,032,884
2025-11-12	11.390	11.580	11.380	11.550	11.156	5,218,167
2025-11-11	11.450	11.470	11.360	11.380	10.992	3,214,230
2025-11-10	11.450	11.490	11.330	11.410	11.021	2,929,959
2025-11-07	11.340	11.480	11.290	11.450	11.059	3,224,959
2025-11-06	11.360	11.530	11.310	11.420	11.030	4,670,740
2025-11-05	11.210	11.400	11.190	11.350	10.963	2,558,600
2025-11-04	11.360	11.410	11.240	11.280	10.895	3,884,899
2025-11-03	11.510	11.530	11.310	11.370	10.982	4,975,559
2025-10-31	11.520	11.630	11.480	11.550	11.156	4,265,193
2025-10-30	11.540	11.760	11.490	11.520	11.127	5,717,727
2025-10-29	11.480	11.560	11.420	11.560	11.165	3,395,099
2025-10-28	11.660	11.710	11.490	11.530	11.136	6,387,096
2025-10-27	11.610	11.750	11.510	11.740	11.339	6,287,979
2025-10-24	11.720	11.790	11.570	11.600	11.204	5,758,191
2025-10-23	11.830	11.950	11.520	11.720	11.320	6,610,573

← NewerPage 4 of 5 · 243 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.