Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	15.760	16.260	15.200	15.280	15.280	49,981,680
2026-07-15	17.280	17.340	15.810	15.880	15.880	52,479,004
2026-07-14	16.150	16.960	15.830	16.950	16.950	60,268,129
2026-07-13	17.900	18.130	16.250	16.250	16.250	58,729,938
2026-07-10	19.270	19.820	18.030	18.050	18.050	79,930,453
2026-07-09	18.840	19.250	17.900	19.190	19.190	71,274,812
2026-07-08	19.310	19.800	18.400	18.480	18.480	62,102,410
2026-07-07	20.060	20.450	18.940	19.320	19.320	57,324,781
2026-07-06	22.170	22.510	19.970	20.070	20.070	80,148,250
2026-07-03	23.190	23.390	22.030	22.190	22.190	86,470,023
2026-07-02	24.760	24.920	23.400	23.400	23.400	109,968,828
2026-07-01	25.650	28.220	25.260	26.000	26.000	165,910,250
2026-06-30	25.830	26.230	24.150	25.650	25.650	134,061,594
2026-06-29	28.670	29.770	25.610	25.940	25.940	161,004,781
2026-06-26	28.460	28.460	27.230	28.460	28.460	106,240,062
2026-06-25	24.990	25.870	24.510	25.870	25.870	49,521,039
2026-06-24	20.540	23.520	20.540	23.520	23.520	129,444,508
2026-06-23	24.680	25.000	21.380	21.380	21.380	119,698,734
2026-06-22	21.840	23.760	21.840	23.760	23.760	117,301,703
2026-06-18	22.460	22.490	21.210	21.600	21.600	113,824,797
2026-06-17	19.900	22.110	19.880	22.110	22.110	69,444,273
2026-06-16	19.870	20.670	19.600	20.100	20.100	110,624,797
2026-06-15	18.320	20.090	18.320	20.090	20.090	73,748,398
2026-06-12	19.300	20.330	18.250	18.260	18.260	125,578,305
2026-06-11	17.440	19.570	16.810	19.100	19.100	118,401,906
2026-06-10	18.100	18.970	17.730	17.870	17.870	104,246,305
2026-06-09	17.410	18.790	17.150	18.600	18.600	107,998,539
2026-06-08	16.600	17.800	16.280	17.090	17.090	67,515,828
2026-06-05	17.300	18.170	16.770	17.610	17.610	99,387,148
2026-06-04	16.810	17.560	16.450	17.410	17.410	84,576,461
2026-06-03	16.060	17.840	16.050	16.980	16.980	100,354,094
2026-06-02	15.780	16.670	15.780	16.220	16.220	52,069,551
2026-06-01	15.870	16.770	15.580	15.910	15.910	52,709,840
2026-05-29	17.000	17.200	16.050	16.260	16.260	68,944,031
2026-05-28	16.020	17.060	15.880	17.000	17.000	72,839,828
2026-05-27	16.680	16.680	15.800	16.260	16.260	63,485,090
2026-05-26	15.990	16.880	15.800	16.870	16.870	72,127,648
2026-05-25	16.450	16.870	16.000	16.330	16.330	51,354,434
2026-05-22	15.690	16.430	15.510	16.390	16.390	45,445,512
2026-05-21	16.110	16.460	15.180	15.230	15.230	43,433,680
2026-05-20	15.960	16.170	15.540	15.840	15.840	26,094,580
2026-05-19	16.170	16.200	15.520	15.950	15.950	26,452,910
2026-05-18	16.080	16.500	15.850	16.260	16.260	25,277,750
2026-05-15	16.900	17.100	16.100	16.280	16.280	35,363,031
2026-05-14	17.400	17.580	16.800	16.840	16.840	35,128,102
2026-05-13	16.850	17.760	16.590	17.490	17.490	61,168,621
2026-05-12	17.320	17.440	16.660	16.950	16.950	39,058,473
2026-05-11	17.410	17.660	17.120	17.520	17.320	42,323,441
2026-05-08	17.000	17.650	16.810	17.580	17.379	68,671,437
2026-05-07	15.830	17.310	15.660	17.310	17.112	63,489,054
2026-05-06	15.150	15.980	15.150	15.740	15.560	27,692,614
2026-04-30	15.220	15.350	14.680	14.880	14.710	19,741,944
2026-04-29	15.140	15.440	15.010	15.190	15.017	14,718,500
2026-04-28	15.590	15.680	15.160	15.280	15.106	20,190,448
2026-04-27	15.660	15.860	15.310	15.710	15.531	21,806,507
2026-04-24	15.880	16.160	15.500	15.670	15.491	19,961,837
2026-04-23	16.420	16.550	15.750	15.970	15.788	27,783,154
2026-04-22	16.110	16.750	16.060	16.480	16.292	28,060,178
2026-04-21	16.000	16.170	15.850	16.100	15.916	20,911,531
2026-04-20	15.760	16.440	15.680	16.040	15.857	28,940,824

← NewerPage 2 of 21 · 1,214 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.