Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	8.800	8.920	8.730	8.910	8.516	3,475,249
2023-10-25	8.800	8.890	8.730	8.830	8.440	3,972,102
2023-10-24	8.590	8.780	8.480	8.740	8.354	6,194,323
2023-10-23	8.820	8.840	8.520	8.590	8.210	5,154,280
2023-10-20	9.020	9.090	8.810	8.820	8.430	5,660,158
2023-10-19	9.030	9.240	9.020	9.050	8.650	4,425,202
2023-10-18	9.280	9.280	9.060	9.080	8.679	5,043,330
2023-10-17	9.320	9.350	9.210	9.290	8.879	4,878,097
2023-10-16	9.420	9.450	9.270	9.320	8.908	5,821,731
2023-10-13	9.300	9.500	9.300	9.450	9.032	7,744,231
2023-10-12	9.350	9.370	9.280	9.350	8.937	4,426,701
2023-10-11	9.290	9.340	9.220	9.310	8.899	6,158,109
2023-10-10	9.290	9.320	9.230	9.310	8.899	5,530,666
2023-10-09	9.220	9.300	9.170	9.220	8.813	4,720,595
2023-09-28	9.030	9.260	9.010	9.220	8.813	6,505,791
2023-09-27	8.980	9.080	8.940	9.000	8.602	4,035,725
2023-09-26	9.130	9.150	9.000	9.000	8.602	4,033,459
2023-09-25	9.180	9.220	9.110	9.130	8.726	3,233,301
2023-09-22	8.980	9.200	8.940	9.190	8.784	4,929,985
2023-09-21	8.930	9.030	8.880	8.980	8.583	3,715,899
2023-09-20	8.960	9.050	8.930	8.930	8.535	2,762,959
2023-09-19	9.120	9.120	8.960	8.990	8.593	4,942,459
2023-09-18	9.120	9.160	9.020	9.130	8.726	3,608,092
2023-09-15	9.140	9.200	9.050	9.110	8.707	4,159,000
2023-09-14	9.140	9.190	9.050	9.120	8.717	4,632,181
2023-09-13	9.270	9.270	9.080	9.140	8.736	4,087,402
2023-09-12	9.280	9.310	9.180	9.270	8.860	3,543,200
2023-09-11	9.270	9.300	9.150	9.260	8.851	4,982,009
2023-09-08	9.150	9.310	9.120	9.280	8.870	3,602,108
2023-09-07	9.310	9.330	9.140	9.150	8.746	6,275,461
2023-09-06	9.170	9.350	9.150	9.350	8.937	6,502,236
2023-09-05	9.180	9.250	9.150	9.200	8.793	5,537,883
2023-09-04	9.070	9.180	9.040	9.170	8.765	6,726,451
2023-09-01	9.020	9.100	8.990	9.040	8.640	3,388,379
2023-08-31	9.000	9.060	8.960	9.020	8.621	4,914,746
2023-08-30	8.930	9.080	8.870	9.000	8.602	6,446,748
2023-08-29	8.670	8.930	8.640	8.920	8.526	6,403,917
2023-08-28	8.920	8.970	8.630	8.650	8.268	7,704,564
2023-08-25	8.700	8.760	8.510	8.570	8.191	6,148,430
2023-08-24	8.750	8.810	8.650	8.710	8.325	3,726,515
2023-08-23	8.860	8.870	8.700	8.700	8.315	3,776,108
2023-08-22	8.890	8.900	8.710	8.880	8.488	5,036,810
2023-08-21	8.810	8.910	8.800	8.810	8.421	3,661,800
2023-08-18	8.970	9.020	8.820	8.840	8.449	4,650,564
2023-08-17	8.870	9.020	8.780	9.000	8.602	6,024,071
2023-08-16	9.010	9.030	8.890	8.910	8.516	4,798,700
2023-08-15	9.090	9.120	8.960	9.020	8.621	5,006,813
2023-08-14	9.090	9.130	8.970	9.100	8.698	6,605,728
2023-08-11	9.260	9.270	9.090	9.110	8.707	5,631,620
2023-08-10	9.230	9.290	9.210	9.270	8.860	3,900,400
2023-08-09	9.340	9.360	9.220	9.250	8.841	5,150,029
2023-08-08	9.440	9.450	9.330	9.370	8.956	3,914,300
2023-08-07	9.490	9.540	9.420	9.430	9.013	3,875,191
2023-08-04	9.490	9.580	9.460	9.520	9.099	7,161,635
2023-08-03	9.490	9.510	9.420	9.490	9.071	4,412,651
2023-08-02	9.470	9.550	9.450	9.520	9.099	6,557,656
2023-08-01	9.470	9.530	9.450	9.470	9.051	6,048,201
2023-07-31	9.460	9.530	9.400	9.490	9.071	6,077,109
2023-07-28	9.370	9.460	9.290	9.450	9.032	5,128,511
2023-07-27	9.500	9.530	9.360	9.370	8.956	6,090,249

← NewerPage 13 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.