Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	10.150	10.320	10.100	10.320	9.757	8,054,874
2023-01-31	10.090	10.100	10.020	10.100	9.549	4,540,259
2023-01-30	10.100	10.200	10.000	10.100	9.549	8,081,345
2023-01-20	10.000	10.060	9.950	10.010	9.464	3,172,400
2023-01-19	9.900	10.030	9.880	10.020	9.473	3,800,404
2023-01-18	9.880	9.940	9.840	9.900	9.360	4,452,618
2023-01-17	9.730	9.930	9.710	9.890	9.350	4,744,826
2023-01-16	9.690	9.780	9.640	9.740	9.209	3,504,830
2023-01-13	9.620	9.690	9.590	9.650	9.124	2,656,200
2023-01-12	9.580	9.680	9.550	9.650	9.124	2,896,659
2023-01-11	9.670	9.730	9.540	9.540	9.020	2,904,206
2023-01-10	9.620	9.720	9.590	9.680	9.152	2,783,592
2023-01-09	9.600	9.690	9.590	9.610	9.086	3,254,592
2023-01-06	9.580	9.620	9.560	9.580	9.057	2,894,909
2023-01-05	9.560	9.590	9.530	9.580	9.057	2,552,095
2023-01-04	9.520	9.620	9.480	9.550	9.029	3,099,822
2023-01-03	9.250	9.580	9.220	9.540	9.020	4,046,599
2022-12-30	9.310	9.320	9.270	9.290	8.783	1,974,431
2022-12-29	9.300	9.370	9.270	9.270	8.764	1,947,858
2022-12-28	9.370	9.390	9.270	9.320	8.812	2,204,275
2022-12-27	9.390	9.430	9.320	9.420	8.906	2,157,394
2022-12-26	9.260	9.420	9.210	9.390	8.878	2,405,962
2022-12-23	9.270	9.380	9.210	9.240	8.736	2,691,209
2022-12-22	9.540	9.570	9.260	9.290	8.783	3,214,160
2022-12-21	9.540	9.620	9.370	9.490	8.972	3,436,100
2022-12-20	9.450	9.650	9.410	9.540	9.020	3,692,034
2022-12-19	9.800	9.850	9.410	9.440	8.925	7,943,091
2022-12-16	9.980	9.990	9.770	9.770	9.237	6,645,489
2022-12-15	9.870	10.210	9.860	10.000	9.454	9,027,081
2022-12-14	9.990	10.080	9.910	9.920	9.379	5,077,300
2022-12-13	10.040	10.070	9.880	9.900	9.360	4,457,050
2022-12-12	9.980	10.080	9.920	10.000	9.454	4,619,382
2022-12-09	10.050	10.080	9.940	9.980	9.436	5,017,355
2022-12-08	10.080	10.120	10.010	10.070	9.521	4,340,480
2022-12-07	10.100	10.120	10.020	10.070	9.521	4,745,372
2022-12-06	10.150	10.230	10.080	10.130	9.577	6,745,456
2022-12-05	9.970	10.170	9.950	10.170	9.615	8,693,306
2022-12-02	9.950	10.020	9.910	9.920	9.379	4,030,766
2022-12-01	9.950	10.050	9.930	9.960	9.417	5,361,510
2022-11-30	9.910	9.960	9.830	9.860	9.322	4,354,900
2022-11-29	9.740	9.970	9.740	9.920	9.379	3,950,570
2022-11-28	9.680	9.770	9.610	9.720	9.190	4,023,830
2022-11-25	9.860	9.920	9.800	9.820	9.284	3,084,010
2022-11-24	10.030	10.040	9.820	9.890	9.350	3,425,900
2022-11-23	9.970	10.010	9.750	9.980	9.436	6,455,074
2022-11-22	10.030	10.130	9.910	9.980	9.436	5,913,993
2022-11-21	10.020	10.050	9.890	10.030	9.483	5,329,430
2022-11-18	10.160	10.180	10.000	10.020	9.473	7,572,529
2022-11-17	9.950	10.200	9.880	10.190	9.634	9,823,731
2022-11-16	9.850	10.160	9.820	10.020	9.473	14,116,939
2022-11-15	9.540	9.880	9.470	9.860	9.322	10,693,970
2022-11-14	9.520	9.640	9.500	9.550	9.029	4,897,758
2022-11-11	9.740	9.740	9.550	9.550	9.029	7,090,399
2022-11-10	9.600	9.640	9.480	9.500	8.982	5,762,304
2022-11-09	9.660	9.720	9.620	9.640	9.114	3,316,451
2022-11-08	9.730	9.770	9.590	9.670	9.142	4,965,662
2022-11-07	9.760	9.840	9.710	9.740	9.209	5,903,345
2022-11-04	9.690	9.790	9.640	9.780	9.246	6,958,740
2022-11-03	9.580	9.700	9.530	9.670	9.142	5,301,166
2022-11-02	9.600	9.720	9.560	9.670	9.142	6,653,475

← NewerPage 16 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.