Guangdong Goworld Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 7.460 | 7.740 | 7.460 | 7.740 | 7.398 | 7,023,993 |
| 2024-04-23 | 7.440 | 7.590 | 7.430 | 7.460 | 7.130 | 6,419,800 |
| 2024-04-22 | 7.460 | 7.560 | 7.200 | 7.450 | 7.121 | 13,917,695 |
| 2024-04-19 | 7.780 | 7.850 | 7.680 | 7.800 | 7.455 | 6,357,563 |
| 2024-04-18 | 7.840 | 7.950 | 7.710 | 7.800 | 7.455 | 6,851,936 |
| 2024-04-17 | 7.460 | 7.870 | 7.460 | 7.860 | 7.513 | 10,179,167 |
| 2024-04-16 | 7.700 | 7.730 | 7.300 | 7.330 | 7.006 | 11,871,098 |
| 2024-04-15 | 8.000 | 8.120 | 7.660 | 7.780 | 7.436 | 10,321,946 |
| 2024-04-12 | 8.040 | 8.220 | 8.040 | 8.070 | 7.713 | 6,970,927 |
| 2024-04-11 | 7.950 | 8.170 | 7.890 | 8.000 | 7.646 | 5,769,601 |
| 2024-04-10 | 8.260 | 8.280 | 7.900 | 8.020 | 7.666 | 7,407,193 |
| 2024-04-09 | 8.160 | 8.260 | 8.140 | 8.250 | 7.885 | 4,865,664 |
| 2024-04-08 | 8.550 | 8.550 | 8.130 | 8.160 | 7.799 | 7,156,764 |
| 2024-04-03 | 8.560 | 8.570 | 8.350 | 8.450 | 8.077 | 6,673,100 |
| 2024-04-02 | 8.650 | 8.660 | 8.480 | 8.560 | 8.182 | 6,408,960 |
| 2024-04-01 | 8.500 | 8.670 | 8.430 | 8.650 | 8.268 | 8,414,578 |
| 2024-03-29 | 8.360 | 8.490 | 8.180 | 8.490 | 8.115 | 5,095,235 |
| 2024-03-28 | 8.140 | 8.440 | 8.080 | 8.350 | 7.981 | 8,780,200 |
| 2024-03-27 | 8.380 | 8.460 | 8.050 | 8.060 | 7.704 | 8,180,227 |
| 2024-03-26 | 8.370 | 8.580 | 8.250 | 8.400 | 8.029 | 8,745,200 |
| 2024-03-25 | 8.590 | 8.680 | 8.330 | 8.340 | 7.971 | 10,222,411 |
| 2024-03-22 | 8.590 | 8.700 | 8.460 | 8.580 | 8.201 | 9,445,236 |
| 2024-03-21 | 8.650 | 8.680 | 8.510 | 8.640 | 8.258 | 7,845,439 |
| 2024-03-20 | 8.470 | 8.680 | 8.430 | 8.640 | 8.258 | 8,679,845 |
| 2024-03-19 | 8.470 | 8.530 | 8.380 | 8.480 | 8.105 | 7,279,179 |
| 2024-03-18 | 8.210 | 8.470 | 8.210 | 8.470 | 8.096 | 9,866,573 |
| 2024-03-15 | 8.060 | 8.200 | 7.990 | 8.180 | 7.818 | 5,956,786 |
| 2024-03-14 | 8.130 | 8.170 | 7.990 | 8.070 | 7.713 | 8,201,847 |
| 2024-03-13 | 8.160 | 8.260 | 8.090 | 8.140 | 7.780 | 8,480,002 |
| 2024-03-12 | 8.080 | 8.160 | 7.980 | 8.140 | 7.780 | 8,252,944 |
| 2024-03-11 | 8.040 | 8.110 | 7.970 | 8.090 | 7.732 | 8,705,050 |
| 2024-03-08 | 8.100 | 8.160 | 7.880 | 8.110 | 7.752 | 11,007,377 |
| 2024-03-07 | 7.950 | 8.060 | 7.870 | 7.880 | 7.532 | 8,402,366 |
| 2024-03-06 | 7.850 | 8.010 | 7.780 | 7.910 | 7.560 | 9,010,702 |
| 2024-03-05 | 7.940 | 7.960 | 7.780 | 7.800 | 7.455 | 7,572,821 |
| 2024-03-04 | 7.940 | 7.990 | 7.800 | 7.950 | 7.599 | 9,597,640 |
| 2024-03-01 | 7.850 | 8.010 | 7.800 | 7.940 | 7.589 | 11,774,703 |
| 2024-02-29 | 7.400 | 7.800 | 7.390 | 7.800 | 7.455 | 10,346,302 |
| 2024-02-28 | 8.110 | 8.170 | 7.410 | 7.460 | 7.130 | 16,210,677 |
| 2024-02-27 | 7.680 | 8.050 | 7.630 | 8.050 | 7.694 | 7,765,425 |
| 2024-02-26 | 7.670 | 7.870 | 7.580 | 7.730 | 7.388 | 10,038,823 |
| 2024-02-23 | 7.380 | 7.660 | 7.380 | 7.660 | 7.321 | 9,163,264 |
| 2024-02-22 | 7.230 | 7.390 | 7.200 | 7.370 | 7.044 | 7,171,901 |
| 2024-02-21 | 7.050 | 7.440 | 7.020 | 7.220 | 6.901 | 10,299,811 |
| 2024-02-20 | 7.160 | 7.160 | 7.010 | 7.100 | 6.786 | 8,037,384 |
| 2024-02-19 | 7.050 | 7.200 | 6.910 | 7.180 | 6.863 | 16,551,720 |
| 2024-02-08 | 6.300 | 6.860 | 6.270 | 6.860 | 6.557 | 15,998,996 |
| 2024-02-07 | 6.250 | 6.430 | 6.130 | 6.240 | 5.964 | 15,808,588 |
| 2024-02-06 | 5.900 | 6.420 | 5.690 | 6.270 | 5.993 | 17,643,264 |
| 2024-02-05 | 6.670 | 6.760 | 6.070 | 6.070 | 5.802 | 18,105,363 |
| 2024-02-02 | 7.230 | 7.310 | 6.500 | 6.740 | 6.442 | 14,043,615 |
| 2024-02-01 | 7.300 | 7.370 | 7.060 | 7.190 | 6.872 | 8,996,808 |
| 2024-01-31 | 7.750 | 7.800 | 7.290 | 7.350 | 7.025 | 9,895,000 |
| 2024-01-30 | 7.950 | 8.040 | 7.720 | 7.750 | 7.407 | 5,731,985 |
| 2024-01-29 | 8.280 | 8.320 | 7.970 | 8.010 | 7.656 | 6,312,208 |
| 2024-01-26 | 8.290 | 8.380 | 8.180 | 8.270 | 7.904 | 5,643,200 |
| 2024-01-25 | 7.900 | 8.300 | 7.850 | 8.290 | 7.924 | 7,694,609 |
| 2024-01-24 | 7.820 | 7.950 | 7.550 | 7.900 | 7.551 | 8,293,876 |
| 2024-01-23 | 7.800 | 7.830 | 7.540 | 7.780 | 7.436 | 8,669,201 |
| 2024-01-22 | 8.350 | 8.380 | 7.770 | 7.820 | 7.474 | 8,415,076 |
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.