Guangdong Goworld Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.080 | 9.190 | 8.970 | 9.170 | 8.879 | 10,060,428 |
| 2024-10-23 | 9.140 | 9.220 | 9.040 | 9.120 | 8.830 | 11,708,783 |
| 2024-10-22 | 9.080 | 9.220 | 9.020 | 9.140 | 8.850 | 12,194,657 |
| 2024-10-21 | 9.000 | 9.250 | 8.980 | 9.110 | 8.821 | 17,933,822 |
| 2024-10-18 | 8.650 | 9.080 | 8.650 | 8.940 | 8.656 | 16,331,684 |
| 2024-10-17 | 8.740 | 8.870 | 8.660 | 8.690 | 8.414 | 9,674,801 |
| 2024-10-16 | 8.530 | 8.790 | 8.530 | 8.640 | 8.366 | 8,312,811 |
| 2024-10-15 | 8.900 | 9.010 | 8.700 | 8.730 | 8.453 | 9,331,505 |
| 2024-10-14 | 8.680 | 8.930 | 8.560 | 8.900 | 8.617 | 11,587,100 |
| 2024-10-11 | 9.130 | 9.130 | 8.550 | 8.640 | 8.366 | 12,931,629 |
| 2024-10-10 | 9.300 | 9.370 | 9.000 | 9.140 | 8.850 | 15,744,767 |
| 2024-10-09 | 9.600 | 9.740 | 9.100 | 9.130 | 8.840 | 24,713,399 |
| 2024-10-08 | 9.890 | 9.930 | 9.260 | 9.850 | 9.537 | 39,877,233 |
| 2024-09-30 | 8.490 | 9.050 | 8.400 | 9.030 | 8.743 | 28,870,216 |
| 2024-09-27 | 8.140 | 8.390 | 8.100 | 8.300 | 8.036 | 15,461,903 |
| 2024-09-26 | 7.850 | 8.050 | 7.820 | 8.050 | 7.794 | 9,496,300 |
| 2024-09-25 | 7.890 | 8.010 | 7.810 | 7.870 | 7.620 | 10,918,276 |
| 2024-09-24 | 7.590 | 7.790 | 7.530 | 7.780 | 7.533 | 8,712,600 |
| 2024-09-23 | 7.430 | 7.610 | 7.410 | 7.580 | 7.339 | 6,437,501 |
| 2024-09-20 | 7.420 | 7.480 | 7.360 | 7.440 | 7.204 | 5,442,300 |
| 2024-09-19 | 7.300 | 7.450 | 7.170 | 7.430 | 7.194 | 6,545,167 |
| 2024-09-18 | 7.410 | 7.510 | 7.140 | 7.280 | 7.049 | 7,018,600 |
| 2024-09-13 | 7.490 | 7.550 | 7.380 | 7.380 | 7.146 | 5,330,346 |
| 2024-09-12 | 7.590 | 7.640 | 7.500 | 7.510 | 7.272 | 3,870,200 |
| 2024-09-11 | 7.680 | 7.690 | 7.540 | 7.570 | 7.330 | 5,202,584 |
| 2024-09-10 | 7.670 | 7.730 | 7.500 | 7.710 | 7.465 | 7,021,500 |
| 2024-09-09 | 7.750 | 7.800 | 7.610 | 7.660 | 7.417 | 5,329,800 |
| 2024-09-06 | 7.980 | 7.980 | 7.760 | 7.800 | 7.552 | 4,642,500 |
| 2024-09-05 | 7.910 | 7.990 | 7.890 | 7.950 | 7.698 | 4,023,401 |
| 2024-09-04 | 7.890 | 7.990 | 7.830 | 7.920 | 7.669 | 5,592,201 |
| 2024-09-03 | 7.790 | 8.000 | 7.790 | 7.970 | 7.717 | 6,844,784 |
| 2024-09-02 | 7.830 | 7.990 | 7.830 | 7.840 | 7.591 | 9,735,600 |
| 2024-08-30 | 7.700 | 7.960 | 7.620 | 7.860 | 7.610 | 10,965,551 |
| 2024-08-29 | 7.430 | 7.720 | 7.380 | 7.670 | 7.426 | 6,624,301 |
| 2024-08-28 | 7.390 | 7.480 | 7.350 | 7.430 | 7.194 | 3,551,499 |
| 2024-08-27 | 7.660 | 7.670 | 7.390 | 7.420 | 7.184 | 6,035,400 |
| 2024-08-26 | 7.620 | 7.680 | 7.480 | 7.670 | 7.426 | 5,782,303 |
| 2024-08-23 | 7.400 | 7.540 | 7.360 | 7.510 | 7.272 | 4,609,801 |
| 2024-08-22 | 7.640 | 7.680 | 7.430 | 7.430 | 7.194 | 6,464,238 |
| 2024-08-21 | 7.600 | 7.750 | 7.570 | 7.620 | 7.378 | 5,095,706 |
| 2024-08-20 | 7.830 | 7.870 | 7.610 | 7.640 | 7.397 | 6,662,684 |
| 2024-08-19 | 7.820 | 7.920 | 7.750 | 7.830 | 7.581 | 6,031,585 |
| 2024-08-16 | 7.750 | 7.890 | 7.740 | 7.840 | 7.591 | 7,119,205 |
| 2024-08-15 | 7.620 | 7.780 | 7.600 | 7.740 | 7.494 | 5,085,368 |
| 2024-08-14 | 7.670 | 7.700 | 7.620 | 7.650 | 7.407 | 3,049,346 |
| 2024-08-13 | 7.550 | 7.670 | 7.530 | 7.670 | 7.426 | 4,143,100 |
| 2024-08-12 | 7.610 | 7.670 | 7.530 | 7.560 | 7.320 | 4,008,256 |
| 2024-08-09 | 7.650 | 7.730 | 7.620 | 7.620 | 7.378 | 5,196,900 |
| 2024-08-08 | 7.610 | 7.680 | 7.490 | 7.610 | 7.368 | 5,818,653 |
| 2024-08-07 | 7.600 | 7.710 | 7.600 | 7.620 | 7.378 | 5,195,553 |
| 2024-08-06 | 7.590 | 7.690 | 7.520 | 7.610 | 7.368 | 7,194,117 |
| 2024-08-05 | 7.760 | 7.820 | 7.480 | 7.490 | 7.252 | 14,674,577 |
| 2024-08-02 | 7.990 | 8.030 | 7.860 | 7.880 | 7.630 | 10,070,176 |
| 2024-08-01 | 8.080 | 8.170 | 8.060 | 8.100 | 7.843 | 8,720,300 |
| 2024-07-31 | 7.820 | 8.120 | 7.770 | 8.090 | 7.833 | 12,018,499 |
| 2024-07-30 | 7.800 | 7.900 | 7.710 | 7.850 | 7.601 | 6,557,545 |
| 2024-07-29 | 7.860 | 7.960 | 7.790 | 7.850 | 7.601 | 7,902,330 |
| 2024-07-26 | 7.670 | 7.930 | 7.670 | 7.860 | 7.610 | 8,380,021 |
| 2024-07-25 | 7.800 | 7.820 | 7.610 | 7.710 | 7.465 | 11,346,321 |
| 2024-07-24 | 7.960 | 8.090 | 7.840 | 7.870 | 7.620 | 11,789,000 |
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.