Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	10.440	10.790	10.410	10.740	10.154	12,803,559
2022-07-29	10.670	10.720	10.450	10.490	9.918	9,712,252
2022-07-28	10.480	10.840	10.400	10.660	10.078	19,071,875
2022-07-27	10.200	10.400	10.180	10.400	9.833	7,646,011
2022-07-26	10.280	10.310	10.150	10.250	9.691	9,507,814
2022-07-25	10.330	10.410	10.260	10.310	9.748	7,359,741
2022-07-22	10.380	10.510	10.220	10.330	9.766	11,133,668
2022-07-21	10.300	10.560	10.250	10.410	9.842	13,682,266
2022-07-20	10.420	10.450	10.270	10.310	9.748	8,656,694
2022-07-19	10.310	10.410	10.150	10.340	9.776	15,661,006
2022-07-18	10.280	10.550	10.130	10.200	9.644	25,529,060
2022-07-15	9.900	10.050	9.750	9.900	9.360	8,807,400
2022-07-14	9.930	10.020	9.800	9.930	9.388	7,100,800
2022-07-13	9.730	9.970	9.670	9.900	9.360	12,604,700
2022-07-12	9.880	9.880	9.640	9.750	9.218	8,837,549
2022-07-11	10.180	10.180	9.740	9.840	9.303	11,767,431
2022-07-08	10.010	10.220	10.000	10.150	9.596	10,315,479
2022-07-07	9.910	10.100	9.890	10.030	9.483	7,557,333
2022-07-06	10.010	10.100	9.840	9.940	9.398	7,731,691
2022-07-05	10.330	10.340	9.900	10.080	9.530	12,261,182
2022-07-04	10.170	10.340	10.040	10.340	9.776	12,305,736
2022-07-01	10.330	10.370	10.060	10.170	9.615	12,414,221
2022-06-30	10.350	10.570	10.310	10.340	9.776	10,660,209
2022-06-29	10.560	10.660	10.300	10.320	9.757	14,714,211
2022-06-28	10.150	10.620	10.110	10.570	9.993	19,159,421
2022-06-27	10.360	10.360	10.140	10.240	9.587	11,896,200
2022-06-24	10.310	10.420	10.180	10.250	9.596	16,703,323
2022-06-23	9.940	10.300	9.870	10.290	9.634	19,551,578
2022-06-22	10.020	10.110	9.860	9.870	9.240	11,249,416
2022-06-21	10.010	10.210	9.960	10.050	9.409	15,684,154
2022-06-20	10.000	10.030	9.870	10.030	9.390	12,739,860
2022-06-17	9.760	10.020	9.680	9.970	9.334	13,254,710
2022-06-16	9.730	9.940	9.730	9.850	9.222	11,183,775
2022-06-15	9.680	9.910	9.610	9.740	9.119	13,595,136
2022-06-14	9.600	9.640	9.320	9.630	9.016	11,356,802
2022-06-13	9.480	9.910	9.440	9.730	9.109	13,953,792
2022-06-10	9.310	9.520	9.250	9.510	8.903	5,931,335
2022-06-09	9.520	9.530	9.270	9.340	8.744	7,017,159
2022-06-08	9.670	9.670	9.400	9.570	8.960	8,915,559
2022-06-07	9.800	9.840	9.580	9.630	9.016	7,822,122
2022-06-06	9.730	9.850	9.710	9.770	9.147	12,583,597
2022-06-02	9.410	9.740	9.410	9.710	9.091	11,112,496
2022-06-01	9.430	9.580	9.370	9.520	8.913	9,217,140
2022-05-31	9.320	9.460	9.180	9.450	8.847	11,636,185
2022-05-30	9.150	9.280	9.130	9.270	8.679	6,718,910
2022-05-27	9.310	9.350	9.090	9.200	8.613	6,916,129
2022-05-26	9.240	9.300	9.050	9.220	8.632	7,585,364
2022-05-25	9.000	9.210	8.980	9.190	8.604	5,950,088
2022-05-24	9.490	9.490	8.990	9.000	8.426	12,977,338
2022-05-23	9.470	9.510	9.350	9.450	8.847	6,769,308
2022-05-20	9.360	9.430	9.280	9.420	8.819	7,387,991
2022-05-19	9.100	9.310	9.060	9.300	8.707	5,861,878
2022-05-18	9.300	9.390	9.210	9.320	8.726	6,965,400
2022-05-17	9.260	9.270	9.000	9.270	8.679	7,099,101
2022-05-16	9.270	9.430	9.160	9.220	8.632	7,700,116
2022-05-13	9.120	9.270	9.120	9.250	8.660	7,568,922
2022-05-12	9.050	9.190	8.980	9.100	8.520	7,262,300
2022-05-11	9.050	9.360	9.040	9.140	8.557	11,947,021
2022-05-10	8.850	9.070	8.830	9.050	8.473	9,297,513
2022-05-09	8.910	9.070	8.850	8.970	8.398	7,612,535

← NewerPage 18 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.