Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-14	14.010	14.280	13.880	14.080	13.919	28,290,903
2026-01-13	14.520	14.520	13.930	14.010	13.850	33,757,930
2026-01-12	14.380	14.560	14.270	14.530	14.364	34,764,795
2026-01-09	14.180	14.400	14.070	14.270	14.107	27,891,800
2026-01-08	14.080	14.290	13.960	14.110	13.949	26,067,501
2026-01-07	13.870	14.260	13.870	14.140	13.979	32,022,151
2026-01-06	13.880	13.990	13.710	13.890	13.731	24,704,484
2026-01-05	13.750	13.920	13.640	13.890	13.731	21,058,307
2025-12-31	13.760	13.800	13.530	13.560	13.405	14,588,796
2025-12-30	13.850	13.970	13.680	13.730	13.573	18,582,199
2025-12-29	13.700	14.050	13.680	13.920	13.761	26,241,838
2025-12-26	13.910	13.940	13.610	13.710	13.554	22,888,275
2025-12-25	14.030	14.070	13.840	13.970	13.811	25,208,586
2025-12-24	13.700	14.220	13.620	14.150	13.989	29,341,340
2025-12-23	13.790	13.950	13.600	13.710	13.554	29,409,506
2025-12-22	13.110	13.800	13.110	13.720	13.563	39,949,910
2025-12-19	13.200	13.280	13.010	13.030	12.881	24,747,282
2025-12-18	13.250	13.360	13.080	13.080	12.931	23,245,998
2025-12-17	13.040	13.440	12.800	13.400	13.247	32,161,766
2025-12-16	13.380	13.470	12.940	13.040	12.891	35,200,887
2025-12-15	13.620	13.750	13.330	13.350	13.198	56,681,888
2025-12-12	14.300	14.540	13.940	13.940	13.781	57,875,302
2025-12-11	15.890	15.970	15.390	15.490	15.313	40,147,195
2025-12-10	15.960	16.350	15.580	15.880	15.699	72,066,300
2025-12-09	14.510	15.960	14.470	15.960	15.778	57,683,542
2025-12-08	14.630	14.750	14.190	14.510	14.344	47,990,359
2025-12-05	13.620	14.770	13.520	14.390	14.226	74,487,124
2025-12-04	12.860	14.160	12.670	13.930	13.771	70,359,189
2025-12-03	12.820	13.110	12.780	12.870	12.723	21,056,522
2025-12-02	12.750	12.940	12.710	12.760	12.614	15,072,112
2025-12-01	12.330	13.200	12.310	12.900	12.753	25,605,513
2025-11-28	12.370	12.380	12.200	12.300	12.160	9,719,025
2025-11-27	12.070	12.580	12.070	12.390	12.249	17,174,798
2025-11-26	12.080	12.230	11.990	12.070	11.932	9,454,282
2025-11-25	11.960	12.280	11.960	12.090	11.952	12,015,700
2025-11-24	11.780	11.960	11.740	11.880	11.744	8,582,887
2025-11-21	12.080	12.150	11.630	11.660	11.527	14,131,579
2025-11-20	12.290	12.420	12.170	12.200	12.061	8,651,500
2025-11-19	12.420	12.440	12.100	12.180	12.041	10,737,201
2025-11-18	12.440	12.460	12.300	12.400	12.258	7,840,884
2025-11-17	12.530	12.570	12.390	12.430	12.288	9,322,100
2025-11-14	12.680	12.710	12.510	12.510	12.367	11,097,665
2025-11-13	12.760	12.870	12.700	12.780	12.634	9,720,700
2025-11-12	12.870	12.890	12.630	12.740	12.595	12,222,287
2025-11-11	13.090	13.190	12.840	12.850	12.703	14,356,600
2025-11-10	13.090	13.200	12.820	12.970	12.822	14,467,368
2025-11-07	13.160	13.480	13.030	13.100	12.951	19,903,112
2025-11-06	12.950	13.330	12.820	13.290	13.138	18,517,083
2025-11-05	12.700	12.930	12.620	12.880	12.733	10,593,731
2025-11-04	12.990	13.020	12.690	12.800	12.654	13,789,523
2025-11-03	12.980	12.980	12.620	12.980	12.832	16,476,861
2025-10-31	13.200	13.300	12.960	12.990	12.842	19,701,221
2025-10-30	13.520	13.530	13.150	13.180	13.030	18,085,663
2025-10-29	13.660	13.800	13.340	13.610	13.455	25,981,344
2025-10-28	13.700	14.020	13.630	13.930	13.771	20,642,700
2025-10-27	13.630	13.900	13.480	13.840	13.682	24,852,136
2025-10-24	12.900	13.480	12.800	13.460	13.306	27,557,912
2025-10-23	12.660	12.780	12.430	12.750	12.605	11,098,400
2025-10-22	12.710	12.850	12.620	12.710	12.565	11,934,593
2025-10-21	12.470	12.930	12.380	12.830	12.684	18,887,301

← NewerPage 4 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.