Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.610	6.890	6.530	6.840	5.555	3,813,746
2022-05-09	6.750	6.800	6.660	6.680	5.425	2,897,512
2022-05-06	6.750	6.820	6.580	6.750	5.482	4,416,417
2022-05-05	6.390	6.750	6.290	6.750	5.482	4,703,509
2022-04-29	5.800	6.200	5.800	6.140	4.987	2,432,610
2022-04-28	5.980	6.000	5.670	5.800	4.711	2,015,928
2022-04-27	5.940	6.000	5.770	5.980	4.857	3,245,332
2022-04-26	6.340	6.380	5.920	6.030	4.897	4,979,658
2022-04-25	6.870	6.870	6.520	6.580	5.344	2,265,077
2022-04-22	6.750	6.900	6.680	6.850	5.563	1,338,261
2022-04-21	6.930	7.030	6.760	6.770	5.498	2,141,959
2022-04-20	6.910	7.000	6.880	6.930	5.628	1,670,277
2022-04-19	6.890	6.960	6.880	6.920	5.620	906,458
2022-04-18	6.850	6.970	6.800	6.930	5.628	1,167,000
2022-04-15	6.870	6.930	6.860	6.890	5.596	856,900
2022-04-14	6.850	6.930	6.850	6.920	5.620	1,152,269
2022-04-13	6.890	6.940	6.800	6.860	5.571	1,113,490
2022-04-12	6.850	6.940	6.730	6.910	5.612	1,827,277
2022-04-11	6.860	6.940	6.770	6.800	5.523	1,941,218
2022-04-08	6.910	6.980	6.840	6.900	5.604	3,638,343
2022-04-07	7.120	7.120	6.950	6.950	5.645	3,261,000
2022-04-06	7.070	7.120	7.040	7.120	5.783	4,635,472
2022-04-01	7.150	7.150	7.050	7.080	5.750	2,302,183
2022-03-31	7.110	7.200	7.080	7.140	5.799	1,578,448
2022-03-30	7.070	7.130	7.060	7.110	5.774	970,662
2022-03-29	7.180	7.200	7.030	7.060	5.734	1,545,850
2022-03-28	7.130	7.160	7.010	7.120	5.783	970,701
2022-03-25	7.150	7.200	7.100	7.140	5.799	1,138,601
2022-03-24	7.130	7.160	7.080	7.130	5.791	1,093,300
2022-03-23	7.240	7.250	7.100	7.160	5.815	3,555,574
2022-03-22	7.190	7.420	7.150	7.360	5.977	5,023,571
2022-03-21	7.170	7.210	7.120	7.190	5.839	2,162,547
2022-03-18	7.270	7.270	7.100	7.170	5.823	2,545,662
2022-03-17	7.220	7.240	7.100	7.110	5.774	3,079,528
2022-03-16	7.030	7.310	6.790	7.170	5.823	4,843,623
2022-03-15	7.070	7.140	6.830	7.000	5.685	2,963,344
2022-03-14	7.180	7.240	7.080	7.160	5.815	3,551,108
2022-03-11	7.080	7.250	6.940	7.220	5.864	2,394,335
2022-03-10	7.030	7.140	7.030	7.130	5.791	2,234,317
2022-03-09	7.040	7.130	6.720	6.970	5.661	4,024,407
2022-03-08	7.510	7.570	7.110	7.170	5.823	4,929,373
2022-03-07	7.210	7.260	7.160	7.240	5.880	1,960,050
2022-03-04	7.290	7.300	7.190	7.260	5.896	2,156,046
2022-03-03	7.290	7.330	7.250	7.320	5.945	1,250,513
2022-03-02	7.230	7.310	7.200	7.290	5.921	1,159,773
2022-03-01	7.210	7.280	7.210	7.220	5.864	1,699,580
2022-02-28	7.330	7.500	7.160	7.230	5.872	3,691,824
2022-02-25	7.420	7.580	7.420	7.470	6.067	2,040,794
2022-02-24	7.540	7.650	7.300	7.390	6.002	4,092,134
2022-02-23	7.540	7.620	7.520	7.610	6.181	2,245,260
2022-02-22	7.520	7.580	7.460	7.550	6.132	2,533,818
2022-02-21	7.460	7.580	7.430	7.570	6.148	1,705,679
2022-02-18	7.380	7.490	7.360	7.470	6.067	1,821,128
2022-02-17	7.500	7.560	7.410	7.450	6.051	2,373,990
2022-02-16	7.400	7.490	7.400	7.470	6.067	1,829,491
2022-02-15	7.360	7.520	7.350	7.410	6.018	2,386,100
2022-02-14	7.580	7.580	7.360	7.400	6.010	4,065,540
2022-02-11	7.420	7.760	7.320	7.580	6.156	5,493,797
2022-02-10	7.430	7.450	7.350	7.420	6.026	1,601,853
2022-02-09	7.430	7.430	7.360	7.430	6.034	1,907,259

← NewerPage 19 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.