Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	9.500	9.530	9.360	9.370	8.956	6,090,249
2023-07-26	9.630	9.630	9.460	9.490	9.071	4,524,498
2023-07-25	9.540	9.640	9.490	9.630	9.204	4,426,192
2023-07-24	9.380	9.560	9.320	9.480	9.061	3,994,392
2023-07-21	9.490	9.590	9.360	9.400	8.985	5,855,400
2023-07-20	9.710	9.760	9.450	9.480	9.061	6,637,200
2023-07-19	9.740	9.820	9.670	9.700	9.271	3,759,305
2023-07-18	9.720	9.850	9.690	9.780	9.348	4,872,065
2023-07-17	9.770	9.800	9.640	9.730	9.300	4,892,667
2023-07-14	9.690	9.780	9.650	9.760	9.329	4,923,995
2023-07-13	9.540	9.720	9.460	9.680	9.252	6,788,535
2023-07-12	9.550	9.700	9.440	9.470	9.051	8,014,378
2023-07-11	9.570	9.720	9.560	9.700	9.271	3,779,705
2023-07-10	9.760	9.770	9.540	9.570	9.147	4,617,656
2023-07-07	9.800	9.850	9.600	9.670	9.243	6,233,297
2023-07-06	9.660	9.900	9.640	9.800	9.367	6,256,081
2023-07-05	9.700	9.900	9.660	9.690	9.262	8,293,380
2023-07-04	9.490	9.760	9.440	9.750	9.319	10,168,564
2023-07-03	9.480	9.630	9.450	9.500	9.080	5,666,308
2023-06-30	9.340	9.500	9.330	9.480	9.061	5,595,147
2023-06-29	9.140	9.450	9.120	9.360	8.946	10,111,435
2023-06-28	9.220	9.280	9.060	9.230	8.726	10,262,275
2023-06-27	9.130	9.250	9.120	9.220	8.717	5,852,734
2023-06-26	9.370	9.440	9.100	9.110	8.613	8,639,794
2023-06-21	9.690	9.690	9.400	9.450	8.934	6,787,095
2023-06-20	9.690	9.730	9.590	9.650	9.124	5,433,302
2023-06-19	9.620	9.780	9.620	9.730	9.199	7,221,975
2023-06-16	9.570	9.660	9.500	9.640	9.114	5,958,542
2023-06-15	9.600	9.660	9.540	9.570	9.048	5,620,153
2023-06-14	9.620	9.670	9.510	9.550	9.029	6,852,010
2023-06-13	9.420	9.690	9.340	9.680	9.152	13,806,571
2023-06-12	9.450	9.560	9.360	9.410	8.897	19,995,861
2023-06-09	9.880	9.990	9.230	9.310	8.802	27,242,721
2023-06-08	9.690	9.780	9.590	9.670	9.142	10,839,196
2023-06-07	9.630	9.800	9.600	9.720	9.190	4,888,956
2023-06-06	9.840	9.900	9.640	9.650	9.124	6,743,001
2023-06-05	9.830	9.930	9.810	9.840	9.303	6,448,155
2023-06-02	9.690	9.880	9.600	9.830	9.294	9,901,173
2023-06-01	9.700	9.750	9.620	9.660	9.133	5,832,746
2023-05-31	9.760	9.810	9.650	9.700	9.171	7,247,715
2023-05-30	9.520	9.670	9.480	9.640	9.114	5,222,916
2023-05-29	9.550	9.750	9.520	9.550	9.029	7,918,386
2023-05-26	9.360	9.490	9.320	9.480	8.963	5,256,401
2023-05-25	9.420	9.490	9.210	9.350	8.840	5,522,546
2023-05-24	9.290	9.500	9.210	9.380	8.868	5,850,368
2023-05-23	9.440	9.450	9.320	9.330	8.821	4,049,513
2023-05-22	9.450	9.480	9.380	9.430	8.916	4,547,800
2023-05-19	9.380	9.550	9.340	9.490	8.972	6,581,600
2023-05-18	9.260	9.420	9.250	9.360	8.849	7,100,846
2023-05-17	9.120	9.320	9.110	9.280	8.774	6,974,201
2023-05-16	9.220	9.220	9.110	9.150	8.651	4,456,000
2023-05-15	9.180	9.230	9.090	9.220	8.717	4,789,548
2023-05-12	9.250	9.310	9.160	9.170	8.670	4,949,908
2023-05-11	9.260	9.320	9.220	9.270	8.764	4,495,001
2023-05-10	9.160	9.270	9.110	9.220	8.717	6,834,201
2023-05-09	9.230	9.390	9.160	9.200	8.698	7,428,823
2023-05-08	9.090	9.260	9.090	9.230	8.726	7,962,900
2023-05-05	9.280	9.310	9.030	9.100	8.604	10,931,354
2023-05-04	9.350	9.530	9.220	9.310	8.802	13,109,122
2023-04-28	9.340	9.580	9.340	9.540	9.020	8,014,011

← NewerPage 14 of 21 · 1,216 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.