Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	9.380	9.430	9.310	9.380	8.868	9,146,201
2023-04-26	9.460	9.540	9.250	9.390	8.878	7,586,320
2023-04-25	9.760	9.850	9.350	9.470	8.953	9,984,211
2023-04-24	9.880	9.980	9.700	9.760	9.228	10,422,985
2023-04-21	10.470	10.470	9.850	9.860	9.322	15,343,066
2023-04-20	10.180	10.490	10.180	10.470	9.899	9,412,577
2023-04-19	10.100	10.450	10.090	10.300	9.738	14,540,659
2023-04-18	10.190	10.260	9.990	10.130	9.577	17,825,246
2023-04-17	10.500	10.710	10.230	10.250	9.691	32,158,014
2023-04-14	11.350	11.360	11.070	11.310	10.693	7,823,340
2023-04-13	11.510	11.550	11.240	11.280	10.665	9,653,086
2023-04-12	11.520	11.620	11.350	11.540	10.910	8,064,246
2023-04-11	11.410	11.610	11.320	11.450	10.825	9,724,307
2023-04-10	11.460	11.770	11.460	11.520	10.892	13,326,076
2023-04-07	11.680	11.690	11.410	11.510	10.882	8,800,165
2023-04-06	11.430	11.820	11.410	11.640	11.005	14,407,982
2023-04-04	11.580	11.620	11.430	11.480	10.854	9,048,739
2023-04-03	11.300	11.600	11.250	11.550	10.920	9,449,843
2023-03-31	11.330	11.340	11.020	11.300	10.684	7,373,427
2023-03-30	11.330	11.370	11.120	11.210	10.598	6,976,673
2023-03-29	11.290	11.420	11.200	11.330	10.712	7,617,832
2023-03-28	11.400	11.430	11.140	11.170	10.561	10,077,532
2023-03-27	11.440	11.650	11.270	11.410	10.788	15,933,868
2023-03-24	11.530	11.530	11.270	11.440	10.816	13,946,300
2023-03-23	11.220	11.550	11.180	11.530	10.901	19,021,475
2023-03-22	11.100	11.270	10.920	11.250	10.636	12,911,552
2023-03-21	10.910	11.090	10.840	11.030	10.428	11,803,202
2023-03-20	10.810	10.960	10.710	10.840	10.249	9,181,860
2023-03-17	10.640	10.900	10.640	10.780	10.192	10,046,725
2023-03-16	10.590	10.770	10.520	10.520	9.946	8,297,936
2023-03-15	10.590	10.860	10.560	10.670	10.088	9,098,616
2023-03-14	10.640	10.690	10.310	10.540	9.965	9,046,500
2023-03-13	10.640	10.700	10.480	10.700	10.116	7,761,662
2023-03-10	10.790	10.900	10.680	10.710	10.126	11,007,799
2023-03-09	10.720	10.810	10.640	10.780	10.192	8,909,782
2023-03-08	10.450	10.700	10.410	10.680	10.097	9,155,315
2023-03-07	10.810	10.880	10.420	10.420	9.852	10,028,398
2023-03-06	10.820	10.850	10.730	10.840	10.249	5,994,798
2023-03-03	10.900	10.960	10.670	10.770	10.182	7,536,916
2023-03-02	10.770	10.850	10.730	10.820	10.230	7,886,382
2023-03-01	10.680	10.850	10.600	10.800	10.211	7,260,837
2023-02-28	10.620	10.780	10.550	10.680	10.097	8,043,810
2023-02-27	10.720	10.830	10.520	10.560	9.984	11,049,011
2023-02-24	10.750	11.020	10.690	10.790	10.201	19,203,896
2023-02-23	10.700	10.730	10.560	10.640	10.060	5,478,263
2023-02-22	10.550	10.730	10.520	10.690	10.107	5,836,097
2023-02-21	10.650	10.760	10.510	10.590	10.012	6,046,311
2023-02-20	10.390	10.650	10.310	10.610	10.031	6,998,200
2023-02-17	10.600	10.620	10.340	10.370	9.804	7,028,711
2023-02-16	10.720	10.820	10.440	10.540	9.965	10,567,482
2023-02-15	10.580	10.780	10.560	10.720	10.135	7,890,921
2023-02-14	10.580	10.670	10.500	10.560	9.984	4,882,631
2023-02-13	10.580	10.700	10.540	10.590	10.012	5,725,833
2023-02-10	10.530	10.770	10.510	10.580	10.003	8,720,237
2023-02-09	10.200	10.580	10.190	10.570	9.993	11,169,478
2023-02-08	10.400	10.440	10.220	10.260	9.700	6,830,792
2023-02-07	10.330	10.440	10.250	10.410	9.842	6,409,768
2023-02-06	10.240	10.380	10.220	10.290	9.729	5,384,100
2023-02-03	10.310	10.340	10.150	10.290	9.729	7,241,501
2023-02-02	10.310	10.400	10.220	10.370	9.804	8,431,441

← NewerPage 15 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.