Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.020	12.080	11.850	11.900	11.494	4,780,863
2025-10-21	11.790	12.030	11.780	12.010	11.600	2,808,380
2025-10-20	11.970	11.990	11.780	11.820	11.417	3,337,818
2025-10-17	12.190	12.250	11.820	11.840	11.436	4,325,690
2025-10-16	12.430	12.550	12.170	12.190	11.774	5,532,270
2025-10-15	12.400	12.460	12.270	12.460	12.035	5,732,429
2025-10-14	12.140	12.480	12.080	12.480	12.054	8,861,496
2025-10-13	11.900	12.220	11.820	12.090	11.677	6,624,421
2025-10-10	12.260	12.410	12.210	12.340	11.919	4,534,360
2025-10-09	12.170	12.390	12.040	12.320	11.899	6,008,986
2025-09-30	12.150	12.250	12.000	12.110	11.697	5,863,424
2025-09-29	12.320	12.320	12.120	12.190	11.774	5,981,039
2025-09-26	12.320	12.350	12.060	12.220	11.803	5,761,929
2025-09-25	12.500	12.520	12.200	12.200	11.784	7,584,727
2025-09-24	12.630	12.680	12.300	12.370	11.948	8,851,759
2025-09-23	12.590	12.790	12.050	12.520	12.093	14,314,838
2025-09-22	12.320	12.870	12.320	12.620	12.189	16,888,961
2025-09-19	11.860	11.950	11.720	11.880	11.474	2,927,753
2025-09-18	12.050	12.070	11.860	11.870	11.465	4,380,710
2025-09-17	11.920	12.110	11.900	12.070	11.658	4,095,692
2025-09-16	11.870	11.970	11.830	11.940	11.532	2,800,932
2025-09-15	11.800	11.910	11.740	11.840	11.436	3,104,522
2025-09-12	11.930	12.030	11.800	11.850	11.445	5,026,593
2025-09-11	11.840	11.920	11.710	11.880	11.455	3,623,744
2025-09-10	11.880	11.950	11.780	11.830	11.407	2,559,768
2025-09-09	12.050	12.080	11.820	11.880	11.455	3,267,745
2025-09-08	11.880	12.100	11.840	12.030	11.600	5,064,818
2025-09-05	11.720	11.890	11.660	11.870	11.446	4,921,345
2025-09-04	11.830	11.890	11.600	11.730	11.311	4,408,748
2025-09-03	11.960	11.970	11.770	11.780	11.359	4,618,940
2025-09-02	12.030	12.040	11.750	11.930	11.503	7,005,470
2025-09-01	12.230	12.230	11.960	11.980	11.552	6,756,712
2025-08-29	12.260	12.350	12.130	12.130	11.696	6,106,816
2025-08-28	12.300	12.420	12.040	12.300	11.860	8,514,606
2025-08-27	12.790	12.840	12.300	12.300	11.860	11,561,592
2025-08-26	12.700	12.830	12.650	12.820	12.362	5,331,171
2025-08-25	12.660	12.740	12.620	12.720	12.265	4,908,576
2025-08-22	12.780	12.790	12.630	12.670	12.217	4,740,103
2025-08-21	12.790	12.800	12.660	12.710	12.255	5,004,600
2025-08-20	12.600	12.750	12.530	12.750	12.294	5,464,256
2025-08-19	12.740	12.840	12.560	12.640	12.188	7,331,479
2025-08-18	12.660	12.800	12.560	12.740	12.284	8,209,534
2025-08-15	12.590	12.710	12.560	12.660	12.207	6,378,139
2025-08-14	12.770	12.840	12.500	12.630	12.178	12,499,626
2025-08-13	12.900	12.970	12.730	12.750	12.294	10,996,169
2025-08-12	13.120	13.200	12.770	12.880	12.419	16,007,947
2025-08-11	13.440	13.780	13.030	13.580	13.094	22,731,664
2025-08-08	12.790	14.190	12.680	13.860	13.364	26,514,996
2025-08-07	13.230	13.350	12.580	12.900	12.439	19,936,775
2025-08-06	11.910	12.970	11.880	12.970	12.506	11,562,668
2025-08-05	11.730	11.840	11.630	11.790	11.368	2,919,435
2025-08-04	11.640	11.800	11.600	11.680	11.262	4,053,276
2025-08-01	11.580	11.790	11.550	11.730	11.311	3,674,959
2025-07-31	11.910	11.910	11.510	11.690	11.272	4,569,098
2025-07-30	11.820	12.030	11.730	11.910	11.484	3,772,758
2025-07-29	11.830	11.840	11.550	11.820	11.397	4,846,069
2025-07-28	11.890	11.900	11.780	11.820	11.397	2,852,056
2025-07-25	11.830	11.920	11.760	11.870	11.446	3,220,782
2025-07-24	11.910	11.920	11.690	11.780	11.359	3,129,047
2025-07-23	11.820	11.930	11.760	11.900	11.474	2,803,533

← NewerPage 5 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.