Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-21	9.590	9.720	9.530	9.720	9.411	16,960,493
2025-04-18	9.440	9.580	9.320	9.570	9.266	14,568,754
2025-04-17	9.210	9.600	9.200	9.430	9.131	20,083,601
2025-04-16	9.430	9.510	9.130	9.280	8.985	18,183,206
2025-04-15	9.810	9.890	9.390	9.500	9.198	37,587,474
2025-04-14	9.800	9.800	9.800	9.800	9.489	11,236,425
2025-04-11	8.670	9.030	8.650	8.910	8.627	14,563,125
2025-04-10	8.840	9.020	8.740	8.740	8.462	23,043,197
2025-04-09	8.250	8.670	7.800	8.580	8.308	24,333,344
2025-04-08	9.110	9.220	8.330	8.500	8.230	33,544,393
2025-04-07	9.570	9.580	9.260	9.260	8.966	8,459,100
2025-04-03	10.580	10.720	10.200	10.290	9.963	17,546,433
2025-04-02	10.710	10.870	10.650	10.700	10.360	9,965,751
2025-04-01	10.580	10.760	10.580	10.670	10.331	10,844,100
2025-03-31	10.690	10.690	10.370	10.540	10.205	14,471,402
2025-03-28	10.860	11.040	10.710	10.730	10.389	12,286,816
2025-03-27	10.790	10.990	10.550	10.870	10.525	14,874,979
2025-03-26	10.840	10.990	10.820	10.820	10.476	9,670,404
2025-03-25	10.940	11.070	10.740	10.830	10.486	13,066,200
2025-03-24	11.060	11.150	10.630	10.950	10.602	19,176,061
2025-03-21	11.190	11.280	10.940	11.000	10.651	18,225,078
2025-03-20	11.400	11.490	11.200	11.230	10.873	24,894,368
2025-03-19	11.700	11.700	11.420	11.500	11.135	24,754,385
2025-03-18	11.390	11.840	11.380	11.790	11.416	29,314,872
2025-03-17	11.460	11.460	11.230	11.370	11.009	17,687,234
2025-03-14	11.010	11.470	10.940	11.410	11.048	25,935,427
2025-03-13	11.120	11.200	10.790	11.030	10.680	18,069,300
2025-03-12	10.990	11.290	10.910	11.150	10.796	21,924,944
2025-03-11	10.650	11.050	10.650	10.970	10.622	17,378,110
2025-03-10	10.790	10.900	10.650	10.830	10.486	12,187,800
2025-03-07	10.690	11.100	10.630	10.780	10.438	18,962,126
2025-03-06	10.500	10.820	10.490	10.720	10.380	14,077,981
2025-03-05	10.420	10.550	10.340	10.500	10.167	9,986,840
2025-03-04	10.230	10.500	10.200	10.460	10.128	9,355,241
2025-03-03	10.280	10.480	10.140	10.290	9.963	11,961,600
2025-02-28	10.730	10.760	10.170	10.220	9.895	15,755,213
2025-02-27	11.000	11.030	10.600	10.790	10.447	16,448,010
2025-02-26	10.900	11.040	10.890	10.980	10.631	13,552,761
2025-02-25	10.850	11.080	10.790	10.960	10.612	14,030,251
2025-02-24	11.200	11.200	10.890	11.010	10.660	20,141,597
2025-02-21	11.130	11.290	11.000	11.170	10.815	24,746,134
2025-02-20	10.810	11.170	10.750	11.150	10.796	24,651,582
2025-02-19	10.610	10.840	10.590	10.810	10.467	11,982,001
2025-02-18	10.950	11.070	10.580	10.650	10.312	13,636,400
2025-02-17	10.790	11.070	10.790	10.970	10.622	16,033,881
2025-02-14	10.730	10.930	10.620	10.780	10.438	13,877,000
2025-02-13	11.020	11.060	10.730	10.770	10.428	15,093,000
2025-02-12	11.000	11.040	10.890	11.020	10.670	16,791,467
2025-02-11	11.020	11.150	10.950	11.000	10.651	18,391,255
2025-02-10	10.900	11.300	10.870	11.050	10.699	21,595,351
2025-02-07	10.750	11.050	10.700	10.890	10.544	28,009,400
2025-02-06	10.230	10.770	10.230	10.740	10.399	21,489,357
2025-02-05	10.420	10.460	10.200	10.290	9.963	13,428,775
2025-01-27	10.470	10.570	10.270	10.270	9.944	15,433,167
2025-01-24	10.420	10.550	10.400	10.480	10.147	17,139,304
2025-01-23	10.730	10.810	10.460	10.470	10.138	23,337,210
2025-01-22	10.640	10.830	10.550	10.670	10.331	18,645,100
2025-01-21	10.670	10.820	10.560	10.720	10.380	23,246,800
2025-01-20	10.460	10.800	10.380	10.670	10.331	30,503,230
2025-01-17	10.000	10.590	9.930	10.470	10.138	32,158,203

← NewerPage 7 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.