Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	12.630	12.700	12.290	12.370	12.229	30,443,207
2025-07-17	12.220	12.900	12.120	12.680	12.535	50,876,114
2025-07-16	12.390	12.440	12.070	12.110	11.972	33,416,374
2025-07-15	12.740	12.830	12.310	12.410	12.268	45,466,449
2025-07-14	12.370	13.120	12.370	12.860	12.713	56,901,253
2025-07-11	12.620	12.670	12.260	12.330	12.189	44,342,598
2025-07-10	12.890	13.020	12.530	12.680	12.535	49,469,406
2025-07-09	13.180	13.460	12.910	12.950	12.802	95,935,866
2025-07-08	11.880	13.080	11.760	13.080	12.931	85,566,359
2025-07-07	12.000	12.100	11.700	11.890	11.754	23,904,758
2025-07-04	12.260	12.440	12.050	12.080	11.942	40,244,017
2025-07-03	11.500	12.350	11.500	12.290	12.150	46,388,651
2025-07-02	11.860	11.960	11.420	11.490	11.359	27,883,378
2025-07-01	11.750	12.240	11.680	11.970	11.833	34,794,803
2025-06-30	11.380	11.850	11.360	11.850	11.715	28,720,857
2025-06-27	11.110	11.500	11.050	11.320	11.191	18,553,925
2025-06-26	11.100	11.340	11.080	11.150	11.023	15,942,582
2025-06-25	11.120	11.180	11.040	11.130	11.003	14,954,746
2025-06-24	11.040	11.150	11.000	11.100	10.973	16,740,573
2025-06-23	10.780	11.000	10.750	10.970	10.845	15,713,001
2025-06-20	10.940	11.080	10.790	10.890	10.766	16,390,587
2025-06-19	11.060	11.300	10.900	10.950	10.825	27,647,600
2025-06-18	10.680	11.120	10.650	11.050	10.924	25,980,570
2025-06-17	10.670	10.760	10.600	10.740	10.617	9,369,818
2025-06-16	10.450	10.750	10.450	10.640	10.519	10,269,093
2025-06-13	10.620	10.690	10.400	10.430	10.311	11,933,960
2025-06-12	10.590	10.800	10.550	10.650	10.528	9,952,400
2025-06-11	10.470	10.780	10.460	10.600	10.479	11,257,300
2025-06-10	10.550	10.610	10.340	10.510	10.390	10,202,841
2025-06-09	10.530	10.620	10.500	10.540	10.420	7,778,162
2025-06-06	10.500	10.630	10.420	10.510	10.390	8,931,085
2025-06-05	10.330	10.560	10.230	10.530	10.410	12,527,651
2025-06-04	10.250	10.360	10.210	10.330	10.212	7,519,401
2025-06-03	10.250	10.290	10.180	10.210	10.093	7,527,120
2025-05-30	10.420	10.460	10.230	10.260	10.143	9,264,200
2025-05-29	10.350	10.510	10.350	10.460	10.341	11,517,389
2025-05-28	10.440	10.540	10.310	10.370	10.252	15,863,801
2025-05-27	10.280	10.440	10.100	10.370	10.252	21,398,052
2025-05-26	9.930	10.180	9.930	10.150	10.034	9,842,900
2025-05-23	10.140	10.140	9.900	9.920	9.807	8,340,801
2025-05-22	10.140	10.240	10.080	10.090	9.975	7,723,995
2025-05-21	10.230	10.230	10.060	10.160	10.044	7,157,400
2025-05-20	10.160	10.250	10.080	10.240	10.123	7,673,300
2025-05-19	10.130	10.180	10.030	10.160	10.044	6,783,542
2025-05-16	10.050	10.240	10.050	10.130	10.014	8,235,824
2025-05-15	10.120	10.180	10.020	10.030	9.916	7,402,843
2025-05-14	10.120	10.200	10.040	10.160	10.044	8,861,347
2025-05-13	10.300	10.310	10.110	10.120	10.005	9,160,800
2025-05-12	10.160	10.250	10.110	10.150	10.034	8,541,904
2025-05-09	10.160	10.170	10.020	10.060	9.945	8,851,400
2025-05-08	9.990	10.190	9.930	10.150	10.034	10,391,375
2025-05-07	10.130	10.180	9.920	9.990	9.876	12,634,933
2025-05-06	9.930	10.070	9.920	10.050	9.935	11,447,302
2025-04-30	9.760	9.910	9.730	9.850	9.738	11,336,505
2025-04-29	9.650	9.790	9.600	9.750	9.639	8,967,793
2025-04-28	9.760	9.830	9.620	9.690	9.579	11,573,597
2025-04-25	9.650	9.860	9.610	9.750	9.639	13,296,900
2025-04-24	9.760	9.780	9.550	9.640	9.530	13,380,245
2025-04-23	9.650	9.820	9.650	9.760	9.649	16,551,892
2025-04-22	9.510	9.610	9.480	9.560	9.451	14,000,500

← NewerPage 6 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.