Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	9.930	10.160	9.920	10.160	9.603	4,924,394
2024-10-25	9.940	10.070	9.890	9.940	9.395	4,532,997
2024-10-24	9.880	9.950	9.770	9.900	9.357	3,210,525
2024-10-23	10.020	10.070	9.840	9.880	9.338	4,628,577
2024-10-22	9.700	10.040	9.700	10.000	9.451	7,254,925
2024-10-21	9.830	9.860	9.660	9.690	9.158	5,218,083
2024-10-18	9.670	9.950	9.610	9.790	9.253	4,902,425
2024-10-17	9.790	9.950	9.660	9.670	9.139	3,314,397
2024-10-16	9.860	9.940	9.660	9.740	9.206	3,640,593
2024-10-15	10.060	10.150	9.850	9.870	9.328	3,328,060
2024-10-14	10.050	10.190	9.820	10.140	9.584	4,010,178
2024-10-11	10.230	10.270	9.850	9.950	9.404	4,833,026
2024-10-10	10.200	10.690	9.980	10.370	9.612	7,503,390
2024-10-09	10.880	10.900	10.030	10.040	9.306	9,855,743
2024-10-08	11.420	11.540	10.600	11.090	10.279	13,592,984
2024-09-30	10.120	10.540	9.830	10.490	9.723	12,460,158
2024-09-27	9.700	10.100	9.620	9.790	9.074	7,475,473
2024-09-26	9.180	9.560	9.110	9.550	8.852	4,182,871
2024-09-25	9.240	9.500	9.170	9.210	8.537	5,203,819
2024-09-24	8.800	9.080	8.760	9.080	8.416	4,650,649
2024-09-23	8.640	8.840	8.610	8.720	8.083	3,494,443
2024-09-20	8.800	8.820	8.600	8.680	8.046	4,087,761
2024-09-19	8.450	8.900	8.400	8.830	8.185	6,028,283
2024-09-18	8.690	8.750	8.130	8.540	7.916	4,786,525
2024-09-13	8.540	8.550	8.350	8.370	7.758	2,280,415
2024-09-12	8.540	8.670	8.510	8.540	7.916	1,968,726
2024-09-11	8.550	8.710	8.410	8.570	7.944	2,754,663
2024-09-10	8.510	8.640	8.350	8.520	7.897	2,501,200
2024-09-09	8.610	8.660	8.500	8.580	7.953	2,526,043
2024-09-06	8.760	8.820	8.650	8.670	8.036	1,747,430
2024-09-05	8.740	8.820	8.630	8.760	8.120	1,751,425
2024-09-04	8.680	8.910	8.560	8.740	8.101	3,810,798
2024-09-03	8.500	8.800	8.490	8.730	8.092	4,605,800
2024-09-02	8.780	8.880	8.540	8.550	7.925	5,257,576
2024-08-30	8.680	8.960	8.530	8.790	8.147	4,802,190
2024-08-29	8.580	8.720	8.510	8.690	8.055	3,811,083
2024-08-28	8.610	8.700	8.510	8.530	7.906	3,241,558
2024-08-27	8.940	8.940	8.650	8.680	8.046	4,894,501
2024-08-26	8.910	9.020	8.400	8.930	8.277	8,374,825
2024-08-23	8.940	9.100	8.760	9.030	8.370	2,626,557
2024-08-22	9.010	9.040	8.910	8.950	8.296	1,656,632
2024-08-21	9.020	9.080	8.900	8.980	8.324	1,830,400
2024-08-20	9.190	9.190	9.000	9.050	8.388	1,660,404
2024-08-19	9.110	9.250	9.030	9.180	8.509	2,058,300
2024-08-16	9.190	9.280	9.050	9.080	8.416	2,147,700
2024-08-15	9.030	9.280	8.980	9.190	8.518	3,677,598
2024-08-14	9.200	9.230	9.070	9.090	8.426	1,783,098
2024-08-13	9.520	9.520	9.110	9.230	8.555	2,332,200
2024-08-12	9.290	9.370	9.160	9.290	8.611	2,073,600
2024-08-09	9.350	9.400	9.270	9.290	8.611	1,813,198
2024-08-08	9.340	9.370	9.100	9.290	8.611	1,860,368
2024-08-07	9.240	9.370	9.190	9.350	8.667	2,739,272
2024-08-06	9.270	9.380	9.150	9.270	8.592	2,311,164
2024-08-05	9.300	9.570	9.220	9.240	8.565	3,342,800
2024-08-02	9.410	9.550	9.370	9.390	8.704	2,840,300
2024-08-01	9.560	9.650	9.390	9.530	8.833	4,551,200
2024-07-31	8.960	9.520	8.890	9.470	8.778	4,768,708
2024-07-30	9.110	9.110	8.840	8.960	8.305	4,560,301
2024-07-29	9.200	9.230	9.020	9.120	8.453	5,984,600
2024-07-26	9.020	9.270	8.860	9.240	8.565	9,617,979

← NewerPage 9 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.