Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	10.080	10.180	9.950	10.050	9.499	3,452,500
2025-04-23	9.950	10.120	9.950	10.080	9.527	3,646,800
2025-04-22	9.800	9.950	9.780	9.880	9.338	2,402,500
2025-04-21	9.720	9.880	9.670	9.840	9.300	2,982,452
2025-04-18	9.650	9.800	9.530	9.720	9.187	2,787,529
2025-04-17	9.450	9.750	9.410	9.650	9.121	3,497,322
2025-04-16	9.700	9.800	9.370	9.480	8.960	4,165,580
2025-04-15	9.800	9.880	9.650	9.740	9.206	3,800,175
2025-04-14	9.750	9.890	9.700	9.740	9.206	3,800,991
2025-04-11	9.540	9.720	9.480	9.640	9.111	4,046,801
2025-04-10	9.580	9.870	9.460	9.540	9.017	7,124,024
2025-04-09	9.100	9.440	8.720	9.370	8.856	8,141,226
2025-04-08	9.490	9.650	8.950	9.360	8.846	13,787,960
2025-04-07	9.910	10.040	9.730	9.730	9.196	6,868,555
2025-04-03	11.670	11.790	10.780	10.810	10.217	20,528,093
2025-04-02	11.540	12.080	11.460	11.950	11.294	14,149,663
2025-04-01	11.510	11.630	11.380	11.410	10.784	4,542,000
2025-03-31	11.630	11.770	11.380	11.510	10.878	5,538,025
2025-03-28	11.750	11.840	11.520	11.700	11.058	4,531,523
2025-03-27	11.750	11.890	11.580	11.800	11.153	5,793,870
2025-03-26	11.450	11.770	11.400	11.760	11.115	5,499,554
2025-03-25	11.460	11.640	11.420	11.530	10.897	4,132,680
2025-03-24	11.480	11.740	11.260	11.520	10.888	6,250,018
2025-03-21	11.500	11.720	11.420	11.490	10.860	5,677,596
2025-03-20	11.800	11.810	11.520	11.590	10.954	7,134,600
2025-03-19	11.670	11.950	11.630	11.850	11.200	9,356,918
2025-03-18	11.600	11.720	11.500	11.680	11.039	4,448,888
2025-03-17	11.660	11.850	11.510	11.630	10.992	6,025,453
2025-03-14	11.190	11.550	11.190	11.510	10.878	5,603,473
2025-03-13	11.380	11.450	11.130	11.200	10.585	7,170,300
2025-03-12	11.420	11.800	11.360	11.420	10.793	7,933,933
2025-03-11	11.240	11.400	11.150	11.380	10.756	5,228,060
2025-03-10	11.410	11.470	11.240	11.450	10.822	5,538,547
2025-03-07	11.440	11.550	11.340	11.400	10.774	5,315,868
2025-03-06	11.530	11.550	11.410	11.450	10.822	5,901,329
2025-03-05	11.550	11.600	11.350	11.490	10.860	4,510,500
2025-03-04	11.500	11.660	11.390	11.600	10.964	6,514,017
2025-03-03	11.710	11.740	11.360	11.440	10.812	9,261,780
2025-02-28	11.850	12.040	11.610	11.640	11.001	10,926,925
2025-02-27	11.710	11.940	11.610	11.850	11.200	9,588,543
2025-02-26	11.340	11.790	11.300	11.720	11.077	10,452,978
2025-02-25	11.300	11.480	11.300	11.350	10.727	5,685,182
2025-02-24	11.190	11.560	11.110	11.510	10.878	10,906,431
2025-02-21	11.320	11.460	11.210	11.250	10.633	8,117,001
2025-02-20	11.030	11.400	11.020	11.330	10.708	10,461,122
2025-02-19	10.830	11.250	10.810	11.070	10.463	10,171,787
2025-02-18	11.060	11.060	10.800	10.830	10.236	6,603,990
2025-02-17	11.160	11.250	10.990	11.070	10.463	11,564,669
2025-02-14	11.310	11.330	11.080	11.180	10.567	8,848,400
2025-02-13	11.520	11.570	11.310	11.340	10.718	10,860,301
2025-02-12	11.300	11.940	11.230	11.590	10.954	24,220,086
2025-02-11	11.150	11.610	11.100	11.390	10.765	20,127,315
2025-02-10	11.110	11.160	10.960	11.140	10.529	11,364,313
2025-02-07	11.110	11.230	11.000	11.120	10.510	15,265,765
2025-02-06	10.870	11.080	10.780	11.060	10.453	13,228,105
2025-02-05	10.720	10.950	10.640	10.940	10.340	12,050,870
2025-01-27	10.910	11.110	10.720	10.720	10.132	12,477,245
2025-01-24	10.880	11.000	10.700	10.960	10.359	14,806,948
2025-01-23	11.090	11.190	10.850	10.890	10.292	21,247,898
2025-01-22	11.580	11.710	10.920	11.040	10.434	32,784,090

← NewerPage 7 of 21 · 1,217 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.