Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	15.860	15.980	15.630	15.800	15.620	22,036,871
2026-04-16	15.540	16.010	15.470	15.860	15.679	22,217,561
2026-04-15	15.420	15.930	15.300	15.620	15.442	33,107,162
2026-04-14	15.220	15.860	15.080	15.530	15.353	33,787,264
2026-04-13	14.450	15.420	14.350	15.210	15.036	36,562,508
2026-04-10	14.560	14.760	14.360	14.610	14.443	30,984,372
2026-04-09	13.410	14.850	13.370	14.430	14.265	53,441,757
2026-04-08	13.080	13.670	13.080	13.660	13.504	24,674,141
2026-04-07	12.680	12.940	12.640	12.760	12.614	13,758,800
2026-04-03	12.800	12.920	12.650	12.650	12.506	12,458,091
2026-04-02	13.200	13.230	12.630	12.730	12.585	18,858,727
2026-04-01	13.150	13.650	13.070	13.240	13.089	27,085,000
2026-03-31	13.030	13.130	12.620	12.650	12.506	17,263,914
2026-03-30	12.880	13.100	12.760	13.080	12.931	16,426,517
2026-03-27	12.980	13.390	12.810	13.210	13.059	17,074,064
2026-03-26	13.560	13.720	13.050	13.120	12.970	20,977,628
2026-03-25	13.690	13.900	13.510	13.660	13.504	29,963,517
2026-03-24	13.500	13.580	12.600	13.450	13.297	37,383,088
2026-03-23	14.010	14.180	13.470	13.470	13.316	35,162,268
2026-03-20	15.950	16.030	14.910	14.970	14.799	37,730,973
2026-03-19	16.000	16.200	15.760	15.880	15.699	30,434,200
2026-03-18	15.710	16.330	15.550	16.320	16.134	48,229,866
2026-03-17	16.050	16.110	15.470	15.490	15.313	31,349,741
2026-03-16	15.660	16.300	15.480	16.240	16.055	40,483,408
2026-03-13	15.890	16.120	15.760	15.840	15.659	30,614,526
2026-03-12	15.710	15.890	15.340	15.590	15.412	18,763,210
2026-03-11	15.700	15.970	15.580	15.760	15.580	21,146,714
2026-03-10	15.170	15.730	15.100	15.700	15.521	32,143,106
2026-03-09	14.880	14.910	14.290	14.840	14.671	24,949,865
2026-03-06	15.260	15.450	14.910	15.200	15.027	17,262,837
2026-03-05	15.370	15.590	15.120	15.240	15.066	19,927,700
2026-03-04	14.770	15.370	14.750	15.040	14.868	20,058,757
2026-03-03	15.800	15.870	14.900	14.950	14.779	30,961,288
2026-03-02	15.500	15.990	15.460	15.760	15.580	30,801,766
2026-02-27	16.280	16.280	15.810	15.960	15.778	41,457,470
2026-02-26	15.810	16.800	15.810	16.610	16.420	52,348,523
2026-02-25	15.370	15.990	15.300	15.960	15.778	34,994,208
2026-02-24	15.260	15.520	15.090	15.380	15.204	26,213,849
2026-02-13	14.900	15.230	14.900	15.000	14.829	21,952,372
2026-02-12	14.800	15.080	14.800	14.970	14.799	16,981,802
2026-02-11	14.820	15.200	14.770	14.930	14.760	24,543,465
2026-02-10	14.270	15.270	14.240	14.810	14.641	39,353,118
2026-02-09	14.170	14.340	14.130	14.270	14.107	16,120,609
2026-02-06	13.870	14.270	13.790	13.920	13.761	15,718,474
2026-02-05	14.210	14.380	13.880	13.980	13.820	16,212,695
2026-02-04	14.410	14.450	14.140	14.360	14.196	16,487,920
2026-02-03	14.150	14.580	14.120	14.540	14.374	24,786,422
2026-02-02	14.150	14.450	13.950	13.980	13.820	15,431,740
2026-01-30	14.170	14.420	13.840	14.270	14.107	19,321,473
2026-01-29	14.740	14.750	14.180	14.200	14.038	26,012,417
2026-01-28	14.720	15.000	14.700	14.830	14.661	19,158,060
2026-01-27	14.780	14.860	14.160	14.810	14.641	22,885,723
2026-01-26	15.060	15.060	14.620	14.820	14.651	23,789,433
2026-01-23	15.090	15.090	14.850	14.940	14.770	34,828,597
2026-01-22	14.890	15.350	14.810	15.240	15.066	46,630,259
2026-01-21	14.160	14.670	14.100	14.590	14.423	28,417,866
2026-01-20	14.660	14.700	14.180	14.340	14.176	35,987,395
2026-01-19	14.360	14.970	14.260	14.850	14.681	43,411,116
2026-01-16	14.280	14.430	14.030	14.350	14.186	25,598,958
2026-01-15	13.980	14.190	13.870	14.180	14.018	18,889,538

← NewerPage 3 of 5 · 241 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.