Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	8.500	8.550	8.330	8.350	7.981	5,602,780
2024-01-18	8.640	8.640	8.270	8.500	8.124	9,092,210
2024-01-17	8.830	8.850	8.600	8.610	8.229	4,538,699
2024-01-16	8.970	8.990	8.730	8.840	8.449	5,433,207
2024-01-15	8.910	9.030	8.790	8.940	8.545	5,292,574
2024-01-12	9.070	9.140	8.950	8.990	8.593	5,182,425
2024-01-11	8.920	9.140	8.900	9.100	8.698	4,712,785
2024-01-10	9.110	9.110	8.870	8.950	8.554	5,305,436
2024-01-09	9.120	9.230	9.050	9.140	8.736	5,278,900
2024-01-08	9.340	9.340	9.060	9.070	8.669	5,151,700
2024-01-05	9.530	9.580	9.300	9.360	8.946	4,293,166
2024-01-04	9.500	9.620	9.430	9.520	9.099	4,338,507
2024-01-03	9.620	9.630	9.470	9.570	9.147	4,595,699
2024-01-02	9.560	9.700	9.520	9.650	9.224	6,133,101
2023-12-29	9.350	9.580	9.260	9.570	9.147	6,460,001
2023-12-28	9.170	9.340	9.100	9.280	8.870	3,974,509
2023-12-27	8.950	9.180	8.910	9.160	8.755	4,107,000
2023-12-26	9.170	9.170	8.860	8.920	8.526	5,018,078
2023-12-25	9.200	9.240	9.060	9.170	8.765	3,463,800
2023-12-22	9.340	9.380	9.160	9.210	8.803	2,875,800
2023-12-21	9.270	9.370	9.090	9.360	8.946	4,209,400
2023-12-20	9.400	9.500	9.290	9.300	8.889	5,089,701
2023-12-19	9.270	9.360	9.190	9.330	8.918	4,053,200
2023-12-18	9.390	9.440	9.200	9.250	8.841	4,902,627
2023-12-15	9.500	9.540	9.390	9.420	9.004	3,935,400
2023-12-14	9.540	9.610	9.470	9.500	9.080	3,537,699
2023-12-13	9.570	9.600	9.450	9.490	9.071	3,002,000
2023-12-12	9.500	9.580	9.460	9.560	9.137	4,226,800
2023-12-11	9.440	9.510	9.260	9.500	9.080	6,040,967
2023-12-08	9.510	9.630	9.410	9.440	9.023	5,165,400
2023-12-07	9.380	9.500	9.370	9.440	9.023	4,364,451
2023-12-06	9.400	9.490	9.300	9.390	8.975	4,019,790
2023-12-05	9.670	9.670	9.380	9.400	8.985	5,898,271
2023-12-04	9.690	9.730	9.590	9.640	9.214	4,397,400
2023-12-01	9.580	9.700	9.450	9.660	9.233	5,442,000
2023-11-30	9.750	9.750	9.510	9.600	9.176	5,293,700
2023-11-29	9.740	9.850	9.700	9.760	9.329	5,270,170
2023-11-28	9.580	9.820	9.540	9.740	9.310	5,767,268
2023-11-27	9.530	9.640	9.520	9.580	9.157	7,075,122
2023-11-24	9.720	9.720	9.570	9.650	9.224	4,669,045
2023-11-23	9.610	9.760	9.570	9.720	9.290	4,564,800
2023-11-22	9.660	9.730	9.600	9.610	9.185	4,754,000
2023-11-21	9.840	9.860	9.620	9.630	9.204	5,711,801
2023-11-20	9.760	9.850	9.760	9.830	9.396	5,208,022
2023-11-17	9.670	9.790	9.630	9.770	9.338	3,854,900
2023-11-16	9.730	9.770	9.650	9.660	9.233	3,133,372
2023-11-15	9.810	9.820	9.700	9.730	9.300	4,041,833
2023-11-14	9.670	9.840	9.670	9.760	9.329	4,843,491
2023-11-13	9.630	9.740	9.600	9.720	9.290	6,598,207
2023-11-10	9.590	9.700	9.540	9.590	9.166	5,232,856
2023-11-09	9.700	9.760	9.540	9.580	9.157	5,377,654
2023-11-08	9.760	9.840	9.670	9.720	9.290	7,267,842
2023-11-07	9.690	9.820	9.620	9.780	9.348	8,857,148
2023-11-06	9.520	9.720	9.510	9.640	9.214	9,545,250
2023-11-03	9.250	9.530	9.220	9.490	9.071	8,419,856
2023-11-02	9.360	9.400	9.220	9.250	8.841	5,082,278
2023-11-01	9.300	9.410	9.260	9.370	8.956	6,009,099
2023-10-31	9.280	9.350	9.230	9.300	8.889	6,052,872
2023-10-30	8.960	9.300	8.940	9.280	8.870	7,984,368
2023-10-27	8.860	9.050	8.780	9.020	8.621	4,471,846

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.