Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	9.600	9.720	9.560	9.670	9.142	6,653,475
2022-11-01	9.430	9.630	9.420	9.620	9.095	6,252,845
2022-10-31	9.230	9.540	9.230	9.470	8.953	5,837,700
2022-10-28	9.600	9.650	9.220	9.280	8.774	7,913,711
2022-10-27	9.460	9.620	9.430	9.560	9.038	5,171,012
2022-10-26	9.290	9.550	9.290	9.470	8.953	6,130,012
2022-10-25	9.250	9.340	9.110	9.250	8.745	4,445,601
2022-10-24	9.380	9.530	9.170	9.220	8.717	5,709,631
2022-10-21	9.390	9.440	9.300	9.360	8.849	4,377,800
2022-10-20	9.280	9.500	9.190	9.410	8.897	5,244,704
2022-10-19	9.380	9.450	9.310	9.320	8.812	4,206,225
2022-10-18	9.400	9.410	9.300	9.380	8.868	4,485,933
2022-10-17	9.210	9.370	9.150	9.340	8.830	4,567,234
2022-10-14	9.110	9.250	9.110	9.210	8.708	5,193,338
2022-10-13	8.890	9.190	8.850	9.060	8.566	7,674,225
2022-10-12	8.640	8.940	8.550	8.940	8.452	6,399,408
2022-10-11	8.520	8.670	8.480	8.630	8.159	3,452,510
2022-10-10	8.750	8.770	8.480	8.500	8.036	5,300,126
2022-09-30	8.850	8.910	8.720	8.720	8.244	3,506,906
2022-09-29	8.940	8.990	8.810	8.850	8.367	4,119,379
2022-09-28	9.110	9.110	8.840	8.840	8.358	4,056,617
2022-09-27	8.960	9.130	8.960	9.110	8.613	4,940,274
2022-09-26	9.100	9.100	8.870	8.900	8.414	6,912,147
2022-09-23	9.330	9.370	9.050	9.170	8.670	4,641,800
2022-09-22	9.250	9.420	9.220	9.330	8.821	4,541,158
2022-09-21	9.300	9.370	9.160	9.340	8.830	6,939,912
2022-09-20	9.330	9.460	9.250	9.320	8.812	6,063,904
2022-09-19	9.400	9.420	9.150	9.230	8.726	6,223,814
2022-09-16	9.640	9.650	9.380	9.440	8.925	6,164,565
2022-09-15	9.970	9.990	9.530	9.640	9.114	8,188,589
2022-09-14	10.030	10.070	9.890	9.940	9.398	6,311,800
2022-09-13	10.310	10.410	10.150	10.170	9.615	5,221,196
2022-09-09	10.300	10.320	10.190	10.280	9.719	4,772,616
2022-09-08	10.460	10.510	10.270	10.300	9.738	6,043,294
2022-09-07	10.370	10.540	10.320	10.480	9.908	7,822,661
2022-09-06	10.260	10.420	10.230	10.410	9.842	7,011,837
2022-09-05	10.310	10.420	10.190	10.290	9.729	5,220,389
2022-09-02	10.150	10.340	10.050	10.310	9.748	7,031,428
2022-09-01	10.270	10.350	10.050	10.080	9.530	10,860,223
2022-08-31	10.450	10.670	10.310	10.310	9.748	14,420,509
2022-08-30	10.330	10.470	10.290	10.380	9.814	5,949,963
2022-08-29	10.300	10.430	10.150	10.390	9.823	6,254,993
2022-08-26	10.680	10.680	10.380	10.400	9.833	6,761,778
2022-08-25	10.600	10.720	10.460	10.580	10.003	9,603,095
2022-08-24	11.080	11.090	10.520	10.520	9.946	14,176,292
2022-08-23	11.080	11.160	11.000	11.070	10.466	7,444,748
2022-08-22	11.060	11.210	10.960	11.150	10.542	9,605,065
2022-08-19	11.370	11.490	11.120	11.140	10.532	11,908,427
2022-08-18	11.170	11.500	11.090	11.440	10.816	14,304,326
2022-08-17	11.250	11.250	11.060	11.180	10.570	11,089,189
2022-08-16	11.170	11.270	11.100	11.230	10.617	10,830,878
2022-08-15	10.970	11.270	10.890	11.200	10.589	13,577,513
2022-08-12	10.990	11.200	10.920	11.020	10.419	13,674,554
2022-08-11	10.850	11.080	10.760	11.030	10.428	18,093,466
2022-08-10	10.650	10.810	10.590	10.750	10.164	9,184,492
2022-08-09	10.760	10.780	10.550	10.740	10.154	12,613,907
2022-08-08	10.810	10.860	10.660	10.790	10.201	12,415,411
2022-08-05	10.580	10.900	10.560	10.860	10.268	17,518,324
2022-08-04	10.650	10.690	10.380	10.580	10.003	10,046,370
2022-08-03	10.400	10.700	10.320	10.370	9.804	13,265,289

← NewerPage 17 of 21 · 1,213 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.