Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.770	11.840	11.680	11.820	11.397	3,061,871
2025-07-21	11.720	11.810	11.660	11.770	11.349	2,567,065
2025-07-18	11.890	11.940	11.630	11.700	11.282	3,486,003
2025-07-17	11.950	12.060	11.820	11.890	11.465	3,338,786
2025-07-16	11.930	11.980	11.770	11.950	11.523	4,339,152
2025-07-15	11.930	11.950	11.700	11.760	11.339	3,414,167
2025-07-14	11.460	11.890	11.410	11.870	11.446	5,793,560
2025-07-11	11.420	11.500	11.350	11.450	11.041	4,424,797
2025-07-10	11.360	11.450	11.290	11.420	11.012	1,905,300
2025-07-09	11.270	11.460	11.250	11.360	10.954	3,179,209
2025-07-08	11.120	11.310	11.090	11.270	10.867	2,676,389
2025-07-07	11.130	11.190	11.030	11.170	10.771	2,575,246
2025-07-04	11.320	11.410	11.070	11.090	10.693	4,329,121
2025-07-03	11.280	11.400	11.200	11.320	10.915	2,595,140
2025-07-02	11.170	11.330	11.110	11.310	10.906	4,877,360
2025-07-01	11.110	11.150	11.030	11.140	10.742	3,458,316
2025-06-30	11.070	11.190	11.060	11.110	10.713	2,805,507
2025-06-27	11.090	11.120	10.980	11.060	10.664	2,392,759
2025-06-26	11.030	11.230	10.860	11.010	10.616	4,621,917
2025-06-25	11.230	11.410	10.990	11.160	10.761	7,722,035
2025-06-24	11.100	11.320	11.090	11.230	10.828	3,157,317
2025-06-23	11.150	11.210	10.950	11.100	10.703	3,102,907
2025-06-20	11.210	11.320	11.170	11.230	10.828	2,163,359
2025-06-19	11.410	11.450	11.170	11.220	10.819	3,024,218
2025-06-18	11.460	11.480	11.170	11.350	10.944	4,538,653
2025-06-17	11.450	11.640	11.260	11.340	10.934	4,640,637
2025-06-16	11.710	11.800	11.380	11.480	11.069	6,815,242
2025-06-13	11.800	12.120	11.610	11.730	11.311	9,405,659
2025-06-12	11.730	12.450	11.600	12.110	11.446	10,064,118
2025-06-11	11.650	11.990	11.650	11.850	11.200	5,800,535
2025-06-10	11.510	11.850	11.510	11.740	11.096	5,308,834
2025-06-09	11.550	11.690	11.460	11.590	10.954	3,298,859
2025-06-06	11.790	11.830	11.570	11.610	10.973	3,281,759
2025-06-05	11.610	11.820	11.530	11.730	11.086	4,531,104
2025-06-04	11.340	11.570	11.340	11.500	10.869	2,753,145
2025-06-03	11.500	11.570	11.260	11.340	10.718	5,528,680
2025-05-30	11.640	11.720	11.530	11.590	10.954	2,313,312
2025-05-29	11.590	11.660	11.510	11.640	11.001	2,845,313
2025-05-28	11.580	11.700	11.490	11.590	10.954	2,185,721
2025-05-27	11.510	11.630	11.390	11.590	10.954	2,303,969
2025-05-26	11.470	11.520	11.330	11.480	10.850	2,179,960
2025-05-23	11.570	11.570	11.430	11.470	10.841	3,409,100
2025-05-22	11.470	11.640	11.460	11.510	10.878	1,874,419
2025-05-21	11.590	11.660	11.400	11.500	10.869	2,066,731
2025-05-20	11.480	11.590	11.410	11.590	10.954	2,120,334
2025-05-19	11.470	11.550	11.380	11.490	10.860	2,455,960
2025-05-16	11.350	11.500	11.280	11.420	10.793	1,863,292
2025-05-15	11.400	11.490	11.270	11.410	10.784	2,834,100
2025-05-14	11.600	11.600	11.300	11.400	10.774	3,379,100
2025-05-13	11.780	11.880	11.500	11.550	10.916	3,163,904
2025-05-12	11.550	11.590	11.450	11.570	10.935	3,551,288
2025-05-09	11.410	11.530	11.300	11.440	10.812	3,786,200
2025-05-08	11.460	11.490	11.310	11.380	10.756	3,441,769
2025-05-07	11.440	11.530	11.310	11.440	10.812	4,721,538
2025-05-06	11.210	11.500	11.030	11.380	10.756	10,447,954
2025-04-30	10.950	11.430	10.860	11.210	10.595	11,265,842
2025-04-29	10.450	10.890	10.420	10.850	10.255	8,503,581
2025-04-28	10.460	10.620	10.390	10.570	9.990	9,494,474
2025-04-25	10.000	10.230	10.000	10.160	9.603	2,487,200
2025-04-24	10.080	10.180	9.950	10.050	9.499	3,452,500

← NewerPage 6 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.