Guangdong Goworld Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 8.290 | 8.290 | 8.000 | 8.020 | 7.765 | 11,346,400 |
| 2024-07-22 | 8.240 | 8.410 | 8.150 | 8.290 | 8.027 | 10,921,700 |
| 2024-07-19 | 8.370 | 8.460 | 8.200 | 8.250 | 7.988 | 14,036,317 |
| 2024-07-18 | 8.380 | 8.480 | 8.040 | 8.290 | 8.027 | 18,971,600 |
| 2024-07-17 | 8.800 | 8.800 | 8.510 | 8.520 | 8.249 | 18,621,100 |
| 2024-07-16 | 8.420 | 8.900 | 8.420 | 8.860 | 8.579 | 26,161,331 |
| 2024-07-15 | 8.590 | 8.640 | 8.380 | 8.530 | 8.259 | 12,969,730 |
| 2024-07-12 | 8.650 | 8.690 | 8.460 | 8.640 | 8.366 | 16,572,301 |
| 2024-07-11 | 8.670 | 8.890 | 8.550 | 8.770 | 8.492 | 27,310,000 |
| 2024-07-10 | 8.340 | 8.630 | 8.290 | 8.530 | 8.259 | 23,093,769 |
| 2024-07-09 | 7.850 | 8.390 | 7.800 | 8.380 | 8.114 | 23,879,913 |
| 2024-07-08 | 8.010 | 8.130 | 7.800 | 7.860 | 7.610 | 12,036,941 |
| 2024-07-05 | 8.150 | 8.160 | 7.890 | 8.080 | 7.823 | 14,972,000 |
| 2024-07-04 | 8.240 | 8.470 | 8.140 | 8.200 | 7.940 | 21,461,400 |
| 2024-07-03 | 8.260 | 8.390 | 8.140 | 8.250 | 7.988 | 13,936,401 |
| 2024-07-02 | 8.360 | 8.420 | 8.240 | 8.330 | 8.066 | 15,105,900 |
| 2024-07-01 | 8.450 | 8.450 | 8.220 | 8.420 | 8.153 | 20,189,072 |
| 2024-06-28 | 8.160 | 8.590 | 8.080 | 8.510 | 8.240 | 26,367,813 |
| 2024-06-27 | 8.270 | 8.480 | 8.150 | 8.200 | 7.940 | 18,185,961 |
| 2024-06-26 | 7.910 | 8.380 | 7.820 | 8.370 | 8.104 | 19,359,542 |
| 2024-06-25 | 8.160 | 8.220 | 7.890 | 7.960 | 7.707 | 16,562,725 |
| 2024-06-24 | 8.200 | 8.510 | 8.120 | 8.170 | 7.911 | 18,987,073 |
| 2024-06-21 | 8.140 | 8.450 | 8.000 | 8.340 | 8.075 | 17,227,643 |
| 2024-06-20 | 8.340 | 8.420 | 8.180 | 8.200 | 7.940 | 15,630,873 |
| 2024-06-19 | 8.570 | 8.580 | 8.320 | 8.380 | 8.114 | 19,470,894 |
| 2024-06-18 | 8.620 | 8.690 | 8.450 | 8.550 | 8.279 | 27,146,356 |
| 2024-06-17 | 8.330 | 8.930 | 8.250 | 8.620 | 8.346 | 41,865,852 |
| 2024-06-14 | 8.190 | 8.410 | 7.990 | 8.350 | 8.085 | 23,824,982 |
| 2024-06-13 | 8.060 | 8.500 | 8.060 | 8.180 | 7.920 | 33,994,025 |
| 2024-06-12 | 8.200 | 8.290 | 7.980 | 8.050 | 7.794 | 26,945,591 |
| 2024-06-11 | 7.540 | 7.870 | 7.350 | 7.870 | 7.620 | 17,148,901 |
| 2024-06-07 | 7.470 | 7.720 | 7.390 | 7.540 | 7.301 | 15,806,090 |
| 2024-06-06 | 7.740 | 8.200 | 7.350 | 7.420 | 7.184 | 25,886,631 |
| 2024-06-05 | 7.820 | 7.960 | 7.650 | 7.670 | 7.426 | 19,494,301 |
| 2024-06-04 | 8.330 | 8.380 | 7.760 | 7.880 | 7.630 | 31,098,491 |
| 2024-06-03 | 8.300 | 8.750 | 8.260 | 8.380 | 8.114 | 41,624,767 |
| 2024-05-31 | 7.770 | 8.150 | 7.740 | 8.010 | 7.756 | 9,571,184 |
| 2024-05-30 | 7.650 | 7.800 | 7.580 | 7.740 | 7.494 | 4,344,900 |
| 2024-05-29 | 7.730 | 7.860 | 7.730 | 7.780 | 7.436 | 3,712,835 |
| 2024-05-28 | 7.850 | 7.940 | 7.780 | 7.780 | 7.436 | 4,747,101 |
| 2024-05-27 | 7.960 | 7.960 | 7.650 | 7.890 | 7.541 | 7,087,100 |
| 2024-05-24 | 8.020 | 8.070 | 7.880 | 7.900 | 7.551 | 4,945,400 |
| 2024-05-23 | 8.150 | 8.160 | 8.000 | 8.020 | 7.666 | 4,872,402 |
| 2024-05-22 | 8.070 | 8.150 | 8.050 | 8.140 | 7.780 | 5,510,700 |
| 2024-05-21 | 8.130 | 8.180 | 8.070 | 8.100 | 7.742 | 6,004,110 |
| 2024-05-20 | 8.120 | 8.150 | 8.030 | 8.130 | 7.771 | 6,175,446 |
| 2024-05-17 | 7.900 | 8.100 | 7.850 | 8.090 | 7.732 | 6,712,449 |
| 2024-05-16 | 7.890 | 7.960 | 7.860 | 7.890 | 7.541 | 6,697,801 |
| 2024-05-15 | 7.860 | 7.930 | 7.790 | 7.800 | 7.455 | 5,188,300 |
| 2024-05-14 | 7.860 | 8.080 | 7.850 | 7.880 | 7.532 | 5,845,599 |
| 2024-05-13 | 8.030 | 8.040 | 7.820 | 7.880 | 7.532 | 8,473,997 |
| 2024-05-10 | 8.140 | 8.210 | 8.040 | 8.070 | 7.713 | 5,172,600 |
| 2024-05-09 | 8.090 | 8.200 | 8.050 | 8.170 | 7.809 | 4,974,810 |
| 2024-05-08 | 8.200 | 8.230 | 8.090 | 8.100 | 7.742 | 5,030,920 |
| 2024-05-07 | 8.180 | 8.240 | 8.100 | 8.180 | 7.818 | 4,577,321 |
| 2024-05-06 | 8.230 | 8.290 | 8.140 | 8.160 | 7.799 | 5,959,597 |
| 2024-04-30 | 8.060 | 8.150 | 7.990 | 8.100 | 7.742 | 7,663,328 |
| 2024-04-29 | 7.880 | 8.050 | 7.860 | 8.040 | 7.685 | 9,315,289 |
| 2024-04-26 | 7.720 | 7.890 | 7.680 | 7.880 | 7.532 | 6,059,201 |
| 2024-04-25 | 7.670 | 7.820 | 7.650 | 7.730 | 7.388 | 4,675,408 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-12 | 0.2000 CNY |
| 2025-04-22 | 0.2000 CNY |
| 2024-05-30 | 0.1000 CNY |
| 2023-06-29 | 0.1000 CNY |
| 2022-06-28 | 0.1000 CNY |
| 2021-06-07 | 0.1300 CNY |
| 2020-06-16 | 0.1000 CNY |
| 2019-06-25 | 0.1000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.