Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	11.640	11.980	11.590	11.780	11.029	8,487,900
2022-01-27	12.040	12.120	11.600	11.640	10.898	7,929,587
2022-01-26	11.930	12.110	11.850	12.030	11.263	6,934,055
2022-01-25	12.360	12.650	11.880	11.880	11.122	14,297,040
2022-01-24	12.450	12.570	12.340	12.430	11.637	7,244,191
2022-01-21	12.590	12.730	12.420	12.550	11.749	10,374,380
2022-01-20	13.630	13.670	12.540	12.620	11.815	22,256,355
2022-01-19	13.750	13.840	13.510	13.670	12.798	9,055,396
2022-01-18	13.950	14.040	13.730	13.780	12.901	13,889,101
2022-01-17	13.080	14.050	13.080	13.950	13.060	22,649,136
2022-01-14	13.050	13.430	12.960	13.150	12.311	9,796,107
2022-01-13	13.380	13.430	13.060	13.080	12.246	7,196,488
2022-01-12	13.150	13.430	13.030	13.400	12.545	10,395,986
2022-01-11	13.170	13.280	13.000	13.020	12.190	8,714,918
2022-01-10	12.920	13.390	12.830	13.220	12.377	9,957,426
2022-01-07	13.450	13.670	12.920	12.930	12.105	12,441,981
2022-01-06	13.190	13.700	13.030	13.500	12.639	11,953,239
2022-01-05	13.630	13.750	13.040	13.150	12.311	17,054,001
2022-01-04	13.600	13.900	13.570	13.690	12.817	10,423,841
2021-12-31	13.680	13.750	13.550	13.620	12.751	8,138,010
2021-12-30	13.260	13.790	13.260	13.680	12.807	17,835,946
2021-12-29	13.420	13.460	13.170	13.350	12.498	10,479,574
2021-12-28	13.400	13.650	13.280	13.420	12.564	12,309,009
2021-12-27	13.490	13.700	13.250	13.340	12.489	17,300,033
2021-12-24	12.970	13.530	12.940	13.400	12.545	22,886,965
2021-12-23	13.020	13.100	12.920	12.970	12.143	13,387,424
2021-12-22	12.590	13.140	12.530	12.910	12.087	19,479,411
2021-12-21	12.490	12.630	12.460	12.540	11.740	6,494,057
2021-12-20	12.640	12.800	12.440	12.450	11.656	7,241,127
2021-12-17	12.860	12.930	12.620	12.620	11.815	8,149,385
2021-12-16	12.890	12.950	12.770	12.860	12.040	7,364,248
2021-12-15	12.940	13.210	12.830	12.890	12.068	11,449,917
2021-12-14	12.830	13.000	12.750	12.960	12.133	7,943,441
2021-12-13	12.870	13.040	12.680	12.890	12.068	11,243,308
2021-12-10	12.890	12.970	12.700	12.750	11.937	8,252,990
2021-12-09	12.950	13.120	12.850	12.940	12.115	9,708,963
2021-12-08	12.870	13.020	12.780	12.950	12.124	7,707,118
2021-12-07	13.230	13.290	12.650	12.800	11.984	14,643,966
2021-12-06	13.640	13.640	13.130	13.210	12.367	10,601,014
2021-12-03	13.330	13.660	13.230	13.440	12.583	15,688,924
2021-12-02	13.750	13.750	13.000	13.230	12.386	21,126,605
2021-12-01	13.880	14.020	13.650	13.750	12.873	10,819,979
2021-11-30	13.810	14.200	13.700	13.880	12.995	15,314,695
2021-11-29	13.580	13.830	13.560	13.690	12.817	12,722,742
2021-11-26	13.760	14.070	13.600	13.840	12.957	17,389,888
2021-11-25	14.100	14.330	13.870	13.890	13.004	16,086,794
2021-11-24	14.010	14.470	13.970	14.200	13.294	18,606,201
2021-11-23	13.960	14.380	13.870	13.990	13.098	14,784,679
2021-11-22	14.040	14.270	13.820	14.060	13.163	17,668,797
2021-11-19	13.650	14.120	13.630	14.000	13.107	16,899,353
2021-11-18	13.770	14.050	13.690	13.730	12.854	15,098,662
2021-11-17	13.760	13.910	13.540	13.850	12.967	17,122,223
2021-11-16	13.750	14.030	13.620	13.720	12.845	16,265,599
2021-11-15	14.150	14.330	13.530	13.690	12.817	24,163,820
2021-11-12	13.310	14.180	13.280	13.950	13.060	29,748,100
2021-11-11	13.200	13.540	13.050	13.340	12.489	19,391,285
2021-11-10	13.040	13.430	12.950	13.200	12.358	17,317,275
2021-11-09	12.930	13.170	12.880	13.060	12.227	18,335,985
2021-11-08	13.200	13.200	12.730	12.930	12.105	22,362,335
2021-11-05	12.780	13.320	12.730	13.140	12.302	33,901,867

← NewerPage 20 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.