Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	13.130	13.130	11.820	11.940	11.285	51,457,418
2025-01-20	12.000	13.130	11.610	13.130	12.410	42,532,153
2025-01-17	11.500	11.940	11.440	11.940	11.285	27,685,759
2025-01-16	10.850	10.850	10.850	10.850	10.255	10,394,633
2025-01-15	9.980	10.010	9.810	9.860	9.319	2,604,532
2025-01-14	9.590	9.900	9.510	9.900	9.357	3,907,467
2025-01-13	9.900	9.930	9.540	9.570	9.045	5,349,500
2025-01-10	10.100	10.200	9.840	9.860	9.319	4,479,234
2025-01-09	10.250	10.310	10.100	10.140	9.584	3,710,835
2025-01-08	10.010	10.380	9.810	10.330	9.763	6,275,503
2025-01-07	9.980	10.270	9.870	10.100	9.546	4,706,569
2025-01-06	9.760	10.100	9.600	9.890	9.347	6,307,519
2025-01-03	10.300	10.580	9.850	9.880	9.338	8,902,895
2025-01-02	10.240	10.680	10.230	10.320	9.754	9,846,297
2024-12-31	10.420	10.520	10.240	10.240	9.678	5,279,110
2024-12-30	10.360	10.490	10.280	10.400	9.829	4,041,430
2024-12-27	10.240	10.390	10.190	10.370	9.801	3,967,739
2024-12-26	10.210	10.290	10.190	10.240	9.678	2,807,809
2024-12-25	10.230	10.400	10.070	10.210	9.650	3,774,187
2024-12-24	10.050	10.420	10.010	10.300	9.735	5,277,039
2024-12-23	10.370	10.400	10.000	10.000	9.451	4,914,093
2024-12-20	10.280	10.440	10.260	10.320	9.754	4,274,877
2024-12-19	10.240	10.350	10.090	10.270	9.706	4,491,100
2024-12-18	10.300	10.430	10.250	10.290	9.725	4,228,400
2024-12-17	10.400	10.470	10.190	10.250	9.688	5,136,475
2024-12-16	10.500	10.620	10.270	10.400	9.829	6,726,600
2024-12-13	10.850	10.850	10.450	10.500	9.924	9,770,060
2024-12-12	10.660	10.830	10.580	10.820	10.226	7,201,357
2024-12-11	10.590	10.830	10.560	10.640	10.056	8,444,208
2024-12-10	10.880	11.040	10.590	10.620	10.037	16,375,776
2024-12-09	10.380	10.680	10.280	10.680	10.094	15,151,999
2024-12-06	10.160	10.390	10.090	10.340	9.773	7,563,627
2024-12-05	10.160	10.210	10.000	10.130	9.574	5,415,767
2024-12-04	10.280	10.360	10.140	10.220	9.659	5,498,907
2024-12-03	10.430	10.490	10.230	10.340	9.773	7,424,622
2024-12-02	10.250	10.470	10.230	10.400	9.829	9,096,221
2024-11-29	10.120	10.480	10.110	10.310	9.744	10,745,281
2024-11-28	10.220	10.390	10.050	10.120	9.565	11,359,699
2024-11-27	9.640	10.400	9.500	10.300	9.735	18,871,930
2024-11-26	9.630	9.780	9.620	9.640	9.111	3,369,735
2024-11-25	9.620	9.790	9.520	9.690	9.158	4,550,185
2024-11-22	9.890	10.080	9.620	9.640	9.111	5,392,180
2024-11-21	9.910	10.070	9.820	9.920	9.376	4,830,774
2024-11-20	9.860	10.020	9.750	10.000	9.451	7,059,817
2024-11-19	9.840	9.930	9.720	9.910	9.366	7,591,040
2024-11-18	10.130	10.280	9.760	9.860	9.319	11,217,394
2024-11-15	10.200	10.690	10.150	10.170	9.612	11,285,957
2024-11-14	10.460	10.540	10.180	10.280	9.716	10,247,456
2024-11-13	10.030	10.800	9.990	10.450	9.877	14,845,971
2024-11-12	10.270	10.270	9.930	10.030	9.480	14,905,308
2024-11-11	9.750	10.500	9.560	10.320	9.754	20,340,223
2024-11-08	9.650	9.950	9.470	9.790	9.253	13,219,590
2024-11-07	9.240	9.550	9.200	9.550	9.026	11,364,879
2024-11-06	9.320	9.360	9.210	9.260	8.752	7,815,827
2024-11-05	9.180	9.360	9.170	9.310	8.799	10,401,848
2024-11-04	9.200	9.300	9.070	9.270	8.761	6,803,509
2024-11-01	9.350	9.370	9.090	9.130	8.629	8,352,608
2024-10-31	9.580	9.660	9.170	9.400	8.884	9,982,937
2024-10-30	9.870	9.960	9.630	9.710	9.177	5,443,897
2024-10-29	10.140	10.200	9.760	9.870	9.328	4,091,183

← NewerPage 8 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.