Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	8.840	9.070	8.750	8.980	8.407	8,421,478
2022-05-05	8.790	9.150	8.730	9.010	8.435	11,465,892
2022-04-29	8.480	8.830	8.480	8.790	8.229	11,773,554
2022-04-28	8.510	8.650	8.280	8.390	7.855	12,140,517
2022-04-27	8.070	8.610	8.000	8.600	8.051	16,184,173
2022-04-26	8.850	8.880	8.200	8.240	7.714	16,295,041
2022-04-25	9.700	9.700	8.840	8.840	8.276	19,274,435
2022-04-22	9.910	10.040	9.710	9.850	9.222	7,403,000
2022-04-21	10.210	10.300	9.890	9.920	9.287	7,700,725
2022-04-20	10.170	10.440	10.170	10.260	9.606	6,741,829
2022-04-19	10.210	10.290	10.150	10.250	9.596	4,089,319
2022-04-18	10.040	10.310	9.880	10.220	9.568	7,064,278
2022-04-15	10.060	10.120	9.900	10.050	9.409	5,933,500
2022-04-14	10.030	10.190	9.930	10.120	9.474	6,791,758
2022-04-13	10.060	10.110	9.930	9.930	9.297	5,170,570
2022-04-12	9.850	10.120	9.790	10.080	9.437	7,602,961
2022-04-11	10.500	10.510	9.830	9.890	9.259	14,333,487
2022-04-08	10.660	10.700	10.460	10.510	9.840	8,379,131
2022-04-07	11.080	11.110	10.640	10.650	9.971	8,559,131
2022-04-06	10.950	11.130	10.900	11.120	10.411	6,759,225
2022-04-01	10.880	11.030	10.800	11.000	10.298	6,802,829
2022-03-31	10.950	11.070	10.870	11.000	10.298	7,677,647
2022-03-30	10.930	11.050	10.860	11.020	10.317	6,692,379
2022-03-29	11.090	11.140	10.780	10.850	10.158	5,300,571
2022-03-28	10.820	11.220	10.730	11.030	10.326	6,697,475
2022-03-25	11.050	11.200	10.970	10.980	10.280	5,828,545
2022-03-24	11.130	11.130	10.940	10.980	10.280	5,217,325
2022-03-23	11.270	11.300	11.110	11.170	10.458	5,973,225
2022-03-22	11.180	11.290	11.110	11.250	10.532	5,800,865
2022-03-21	11.090	11.520	11.090	11.230	10.514	11,365,900
2022-03-18	11.060	11.180	10.980	11.100	10.392	6,607,327
2022-03-17	11.110	11.350	11.070	11.120	10.411	10,499,487
2022-03-16	10.780	11.100	10.430	11.000	10.298	10,810,083
2022-03-15	11.160	11.180	10.580	10.600	9.924	11,248,794
2022-03-14	11.350	11.410	11.170	11.190	10.476	7,481,400
2022-03-11	11.500	11.540	10.990	11.440	10.710	14,097,023
2022-03-10	11.800	11.890	11.650	11.650	10.907	8,960,877
2022-03-09	11.850	11.920	11.100	11.540	10.804	12,122,087
2022-03-08	12.020	12.150	11.670	11.780	11.029	11,535,374
2022-03-07	12.380	12.420	11.920	11.990	11.225	9,490,014
2022-03-04	12.670	12.790	12.290	12.380	11.590	10,346,613
2022-03-03	12.930	13.030	12.680	12.720	11.909	8,546,693
2022-03-02	12.990	12.990	12.760	12.910	12.087	5,849,317
2022-03-01	13.040	13.110	12.790	12.990	12.161	7,071,996
2022-02-28	13.100	13.140	12.860	13.040	12.208	7,138,239
2022-02-25	12.980	13.260	12.900	13.040	12.208	11,939,559
2022-02-24	13.240	13.260	12.600	12.760	11.946	13,580,236
2022-02-23	13.010	13.380	12.990	13.300	12.452	13,563,029
2022-02-22	12.900	13.100	12.880	13.100	12.264	10,088,806
2022-02-21	12.850	13.110	12.780	13.060	12.227	13,365,061
2022-02-18	12.860	13.030	12.770	12.850	12.030	15,590,583
2022-02-17	13.090	13.270	12.930	13.120	12.283	32,084,601
2022-02-16	11.970	13.120	11.950	13.120	12.283	24,937,053
2022-02-15	11.650	12.040	11.640	11.930	11.169	9,681,685
2022-02-14	11.700	11.850	11.610	11.650	10.907	8,053,502
2022-02-11	12.100	12.100	11.770	11.770	11.019	8,083,607
2022-02-10	12.150	12.240	12.080	12.130	11.356	6,639,710
2022-02-09	12.030	12.190	11.930	12.190	11.412	9,384,411
2022-02-08	11.830	12.050	11.740	12.040	11.272	7,775,129
2022-02-07	12.070	12.120	11.800	11.900	11.141	10,496,573

← NewerPage 19 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.