Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-16	10.100	10.150	9.900	10.030	9.712	18,420,101
2025-01-15	9.920	10.230	9.900	10.010	9.692	19,397,829
2025-01-14	9.490	10.000	9.360	10.000	9.682	18,546,700
2025-01-13	9.370	9.550	9.140	9.390	9.092	14,924,540
2025-01-10	10.000	10.090	9.550	9.550	9.247	20,972,400
2025-01-09	9.460	10.380	9.460	9.990	9.673	36,902,241
2025-01-08	9.650	9.660	9.150	9.530	9.227	22,511,254
2025-01-07	9.240	9.750	9.240	9.750	9.440	23,872,959
2025-01-06	9.250	9.560	8.960	9.310	9.014	18,432,932
2025-01-03	9.910	9.970	9.240	9.290	8.995	26,802,493
2025-01-02	10.390	10.480	9.740	9.880	9.566	30,952,486
2024-12-31	11.050	11.070	10.290	10.320	9.992	38,362,669
2024-12-30	10.760	11.170	10.600	11.050	10.699	38,769,300
2024-12-27	10.800	11.280	10.800	10.900	10.554	39,449,573
2024-12-26	10.600	11.050	10.510	10.820	10.476	42,241,322
2024-12-25	10.950	10.990	10.440	10.600	10.263	43,559,694
2024-12-24	10.850	11.460	10.540	11.150	10.796	67,703,770
2024-12-23	11.320	11.600	10.720	10.980	10.631	75,123,607
2024-12-20	10.620	11.560	10.380	11.560	11.193	82,176,498
2024-12-19	10.190	10.510	9.990	10.510	10.176	46,219,029
2024-12-18	10.000	10.540	9.690	10.500	10.167	62,896,470
2024-12-17	9.770	10.640	9.590	10.090	9.770	46,420,148
2024-12-16	9.800	9.880	9.670	9.760	9.450	8,417,100
2024-12-13	9.910	9.950	9.750	9.760	9.450	9,472,500
2024-12-12	9.940	10.010	9.800	9.940	9.624	9,471,401
2024-12-11	9.760	9.970	9.750	9.920	9.605	10,674,918
2024-12-10	9.950	10.000	9.740	9.750	9.440	11,752,793
2024-12-09	9.740	9.870	9.670	9.760	9.450	9,732,601
2024-12-06	9.630	9.740	9.530	9.710	9.402	8,742,001
2024-12-05	9.490	9.700	9.440	9.610	9.305	7,732,001
2024-12-04	9.710	9.750	9.460	9.500	9.198	8,131,700
2024-12-03	9.660	9.760	9.590	9.710	9.402	7,972,602
2024-12-02	9.580	9.720	9.540	9.680	9.373	8,356,601
2024-11-29	9.360	9.600	9.270	9.560	9.256	7,874,084
2024-11-28	9.440	9.510	9.360	9.390	9.092	7,034,200
2024-11-27	9.290	9.450	9.020	9.450	9.150	8,994,779
2024-11-26	9.380	9.470	9.300	9.340	9.043	5,907,800
2024-11-25	9.350	9.450	9.200	9.380	9.082	7,342,701
2024-11-22	9.630	9.770	9.310	9.330	9.034	9,593,101
2024-11-21	9.700	9.780	9.550	9.690	9.382	8,035,802
2024-11-20	9.650	9.770	9.640	9.750	9.440	9,123,502
2024-11-19	9.440	9.710	9.390	9.710	9.402	9,258,408
2024-11-18	9.670	9.690	9.300	9.400	9.102	10,993,550
2024-11-15	9.650	9.900	9.570	9.570	9.266	11,884,586
2024-11-14	9.930	9.960	9.600	9.660	9.353	9,852,300
2024-11-13	9.900	10.020	9.710	9.920	9.605	12,600,201
2024-11-12	10.190	10.190	9.870	9.980	9.663	18,015,215
2024-11-11	9.840	10.160	9.820	10.150	9.828	18,471,616
2024-11-08	9.950	10.130	9.850	9.900	9.586	18,048,730
2024-11-07	9.700	9.860	9.660	9.860	9.547	12,780,760
2024-11-06	9.920	9.950	9.710	9.780	9.469	15,186,256
2024-11-05	9.880	9.970	9.730	9.920	9.605	19,629,386
2024-11-04	9.500	9.880	9.300	9.860	9.547	16,790,047
2024-11-01	10.020	10.020	9.440	9.450	9.150	22,284,560
2024-10-31	9.480	10.030	9.410	10.020	9.702	28,697,349
2024-10-30	9.400	9.600	9.340	9.490	9.189	17,010,415
2024-10-29	9.510	9.510	9.270	9.290	8.995	11,775,542
2024-10-28	9.280	9.460	9.230	9.460	9.160	12,431,059
2024-10-25	9.160	9.300	9.160	9.280	8.985	10,906,644
2024-10-24	9.080	9.190	8.970	9.170	8.879	10,060,428

← NewerPage 8 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.