Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-20	12.270	12.540	12.250	12.390	12.249	17,397,315
2025-10-17	12.670	12.720	12.020	12.040	11.903	25,427,915
2025-10-16	12.980	12.980	12.640	12.720	12.575	14,747,901
2025-10-15	12.790	13.030	12.580	12.990	12.842	17,232,789
2025-10-14	13.340	13.480	12.700	12.740	12.595	26,904,201
2025-10-13	12.920	13.220	12.680	13.180	13.030	34,403,502
2025-10-10	14.080	14.080	13.520	13.710	13.554	27,813,628
2025-10-09	14.100	14.660	14.090	14.110	13.949	29,494,891
2025-09-30	13.990	14.330	13.830	13.880	13.722	21,023,300
2025-09-29	13.750	13.950	13.580	13.840	13.682	14,743,201
2025-09-26	14.270	14.320	13.640	13.650	13.494	28,343,800
2025-09-25	14.400	14.560	14.200	14.320	14.157	24,094,155
2025-09-24	13.800	14.540	13.500	14.480	14.315	35,023,329
2025-09-23	14.310	14.380	13.570	13.960	13.801	31,286,907
2025-09-22	14.260	14.320	14.030	14.160	13.998	22,249,406
2025-09-19	14.420	14.610	13.970	14.150	13.989	37,367,398
2025-09-18	13.660	14.920	13.650	14.440	14.275	67,563,480
2025-09-17	13.710	13.990	13.680	13.740	13.583	21,713,394
2025-09-16	13.580	13.750	13.450	13.690	13.534	18,622,397
2025-09-15	13.800	13.820	13.490	13.620	13.465	19,890,384
2025-09-12	13.990	14.020	13.700	13.760	13.603	30,610,126
2025-09-11	13.200	14.070	13.170	13.980	13.820	52,900,224
2025-09-10	12.910	13.400	12.910	13.200	13.049	26,008,415
2025-09-09	13.160	13.190	12.790	12.880	12.733	17,566,456
2025-09-08	13.290	13.380	12.980	13.230	13.079	20,827,454
2025-09-05	12.820	13.340	12.620	13.330	13.178	28,626,510
2025-09-04	13.000	13.460	12.490	12.700	12.555	31,528,581
2025-09-03	13.240	13.300	12.840	12.920	12.773	24,656,126
2025-09-02	14.100	14.180	13.100	13.240	13.089	42,151,160
2025-09-01	14.370	14.530	13.900	14.040	13.880	37,478,900
2025-08-29	14.570	14.600	14.230	14.460	14.295	49,774,171
2025-08-28	13.810	14.540	13.700	14.540	14.374	52,871,873
2025-08-27	14.090	14.460	13.800	13.840	13.682	43,706,315
2025-08-26	13.950	14.550	13.800	14.270	14.107	47,921,454
2025-08-25	13.920	14.060	13.700	13.960	13.801	34,613,617
2025-08-22	13.640	13.990	13.640	13.840	13.682	28,421,804
2025-08-21	14.090	14.100	13.600	13.690	13.534	37,460,020
2025-08-20	13.730	14.230	13.590	14.080	13.919	43,105,092
2025-08-19	13.920	14.000	13.660	13.830	13.672	38,653,865
2025-08-18	13.820	13.960	13.570	13.840	13.682	38,531,132
2025-08-15	13.320	13.870	13.270	13.600	13.445	44,777,818
2025-08-14	14.000	14.040	13.240	13.250	13.099	59,346,873
2025-08-13	13.830	14.270	13.700	14.100	13.939	68,324,942
2025-08-12	14.560	14.560	13.630	13.820	13.662	81,523,893
2025-08-11	13.020	14.280	12.920	14.280	14.117	73,640,559
2025-08-08	12.610	13.430	12.490	12.980	12.832	44,418,586
2025-08-07	12.750	13.300	12.400	12.660	12.516	28,881,906
2025-08-06	12.690	13.150	12.530	12.740	12.595	30,411,109
2025-08-05	12.760	12.850	12.590	12.710	12.565	20,514,000
2025-08-04	12.580	12.760	12.420	12.700	12.555	23,780,002
2025-08-01	12.880	13.130	12.600	12.690	12.545	26,981,349
2025-07-31	12.910	13.420	12.910	12.990	12.842	44,757,408
2025-07-30	13.030	13.100	12.730	12.910	12.763	25,428,642
2025-07-29	12.760	13.000	12.700	13.000	12.852	34,750,322
2025-07-28	12.300	12.990	12.290	12.840	12.693	51,352,501
2025-07-25	12.200	12.300	12.150	12.210	12.071	15,530,204
2025-07-24	12.220	12.440	12.170	12.190	12.051	20,880,504
2025-07-23	12.350	12.450	12.140	12.180	12.041	22,175,127
2025-07-22	12.550	12.680	12.360	12.440	12.298	22,780,830
2025-07-21	12.360	12.740	12.270	12.640	12.496	29,066,200

← NewerPage 5 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.