Guangdong Vanward New Electric Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	7.360	7.430	7.290	7.410	6.018	1,500,990
2022-02-07	7.200	7.370	7.180	7.340	5.961	1,832,889
2022-01-28	7.120	7.200	7.080	7.140	5.799	1,495,290
2022-01-27	7.270	7.310	7.110	7.120	5.783	1,978,178
2022-01-26	7.050	7.260	7.050	7.230	5.872	2,388,105
2022-01-25	7.330	7.380	7.030	7.030	5.709	3,489,090
2022-01-24	7.400	7.450	7.320	7.370	5.986	1,531,912
2022-01-21	7.550	7.620	7.380	7.420	6.026	3,121,177
2022-01-20	7.580	7.810	7.560	7.580	6.156	6,165,299
2022-01-19	7.480	7.620	7.450	7.550	6.132	3,111,420
2022-01-18	7.600	7.610	7.420	7.470	6.067	2,833,383
2022-01-17	7.500	7.620	7.460	7.550	6.132	2,075,548
2022-01-14	7.620	7.650	7.480	7.480	6.075	3,229,707
2022-01-13	7.760	7.780	7.630	7.650	6.213	2,589,159
2022-01-12	7.700	7.770	7.660	7.760	6.302	2,551,156
2022-01-11	7.810	7.850	7.690	7.690	6.246	3,302,982
2022-01-10	7.770	7.830	7.710	7.820	6.351	2,186,646
2022-01-07	7.800	7.900	7.740	7.770	6.310	2,982,805
2022-01-06	7.740	7.840	7.710	7.800	6.335	2,032,386
2022-01-05	7.770	7.850	7.660	7.780	6.319	3,503,325
2022-01-04	7.580	7.770	7.540	7.730	6.278	2,970,796
2021-12-31	7.540	7.580	7.520	7.570	6.148	1,522,541
2021-12-30	7.590	7.650	7.540	7.550	6.132	1,825,348
2021-12-29	7.530	7.600	7.520	7.590	6.164	1,918,734
2021-12-28	7.470	7.600	7.440	7.590	6.164	2,504,259
2021-12-27	7.360	7.520	7.310	7.480	6.075	2,087,689
2021-12-24	7.470	7.490	7.330	7.330	5.953	2,615,198
2021-12-23	7.410	7.480	7.410	7.450	6.051	2,417,970
2021-12-22	7.480	7.570	7.450	7.560	6.140	2,416,322
2021-12-21	7.410	7.520	7.380	7.500	6.091	2,253,902
2021-12-20	7.470	7.530	7.360	7.390	6.002	3,145,029
2021-12-17	7.630	7.640	7.460	7.500	6.091	3,682,917
2021-12-16	7.660	7.690	7.560	7.640	6.205	2,526,646
2021-12-15	7.600	7.690	7.560	7.640	6.205	3,215,877
2021-12-14	7.450	7.650	7.380	7.590	6.164	4,923,775
2021-12-13	7.360	7.500	7.340	7.450	6.051	3,950,356
2021-12-10	7.360	7.380	7.280	7.360	5.977	3,417,541
2021-12-09	7.210	7.550	7.200	7.380	5.994	7,596,478
2021-12-08	7.210	7.220	7.130	7.180	5.831	2,871,698
2021-12-07	7.110	7.220	7.110	7.200	5.848	4,130,994
2021-12-06	7.160	7.200	7.080	7.090	5.758	2,315,706
2021-12-03	7.130	7.180	7.100	7.160	5.815	1,738,594
2021-12-02	7.210	7.210	7.100	7.140	5.799	1,986,821
2021-12-01	7.000	7.180	7.000	7.170	5.823	3,412,068
2021-11-30	7.040	7.090	7.010	7.060	5.734	2,010,168
2021-11-29	7.050	7.050	6.980	7.010	5.693	2,450,083
2021-11-26	7.160	7.170	7.080	7.090	5.758	2,081,513
2021-11-25	7.150	7.240	7.070	7.190	5.839	2,984,001
2021-11-24	7.090	7.140	7.060	7.130	5.791	1,913,963
2021-11-23	7.050	7.100	7.020	7.090	5.758	2,247,576
2021-11-22	7.060	7.130	7.040	7.050	5.726	2,730,964
2021-11-19	7.040	7.090	6.980	7.070	5.742	2,866,607
2021-11-18	7.120	7.170	7.060	7.070	5.742	2,913,974
2021-11-17	7.100	7.130	7.010	7.120	5.783	3,060,187
2021-11-16	7.130	7.190	7.090	7.120	5.783	3,727,800
2021-11-15	7.110	7.160	7.080	7.110	5.774	3,807,098
2021-11-12	7.180	7.180	7.030	7.080	5.750	2,798,774
2021-11-11	7.050	7.150	7.000	7.150	5.807	3,714,512
2021-11-10	6.960	7.020	6.920	7.000	5.685	2,509,895
2021-11-09	6.900	6.980	6.880	6.980	5.669	2,175,332

← NewerPage 20 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.