Guangdong Goworld Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	26.260	26.660	24.550	25.260	25.260	161,331,658
2026-10-15	25.130	26.880	24.170	25.870	25.870	213,915,031
2026-10-14	24.550	24.550	24.110	24.550	24.550	30,212,721
2026-10-13	21.140	22.320	21.140	22.320	22.320	41,289,230
2026-10-12	20.440	21.310	20.000	20.290	20.290	71,913,820
2026-10-09	22.690	22.990	20.460	21.330	21.330	99,955,406
2026-10-08	23.600	23.770	22.530	22.710	22.710	75,197,539
2026-09-30	24.500	24.600	23.060	23.280	23.280	124,168,414
2026-09-29	22.320	24.400	22.320	24.400	24.400	116,393,844
2026-09-28	24.000	24.390	22.030	22.180	22.180	160,154,484
2026-09-24	26.100	26.620	24.480	24.480	24.480	129,378,250
2026-09-23	25.150	27.740	24.660	27.200	27.200	223,684,891
2026-09-22	25.000	26.460	24.240	25.220	25.220	203,623,516
2026-09-21	23.260	25.720	22.860	25.200	25.200	181,334,594
2026-09-18	24.420	24.610	22.010	23.380	23.380	156,427,578
2026-09-17	24.390	25.070	23.760	24.220	24.220	145,625,094
2026-09-16	23.020	25.500	23.020	25.120	25.120	204,846,219
2026-09-15	23.000	24.890	22.800	23.900	23.900	240,477,359
2026-09-14	20.800	22.630	20.790	22.630	22.630	114,534,492
2026-09-11	18.630	20.570	18.200	20.570	20.570	182,954,422
2026-09-10	16.800	18.700	16.670	18.700	18.700	154,274,625
2026-09-09	17.050	17.290	16.570	17.000	17.000	120,069,695
2026-09-08	17.230	17.530	16.370	16.530	16.530	150,028,344
2026-09-07	14.720	15.940	14.710	15.940	15.940	53,094,449
2026-09-04	15.100	15.420	14.340	14.490	14.490	36,330,668
2026-09-03	15.210	15.350	14.770	14.980	14.980	25,447,568
2026-09-02	15.250	15.390	14.980	15.090	15.090	27,162,084
2026-09-01	15.780	15.860	15.300	15.410	15.410	32,094,832
2026-08-31	15.060	15.880	15.050	15.820	15.820	44,202,852
2026-08-28	15.600	15.930	15.370	15.370	15.370	48,370,098
2026-08-27	14.790	15.720	14.790	15.700	15.700	53,855,887
2026-08-26	14.990	15.000	14.440	14.730	14.730	24,036,039
2026-08-25	14.300	14.980	14.030	14.860	14.860	32,937,980
2026-08-24	15.050	15.200	14.160	14.650	14.650	36,948,441
2026-08-21	14.500	15.260	14.290	15.100	15.100	39,369,555
2026-08-20	14.670	14.960	14.390	14.690	14.690	36,149,867
2026-08-19	15.150	15.440	14.310	14.400	14.400	50,799,520
2026-08-18	15.800	16.040	15.500	15.770	15.770	59,077,957
2026-08-17	15.300	15.750	15.180	15.720	15.720	53,923,398
2026-08-14	14.870	15.440	14.640	15.300	15.300	56,698,906
2026-08-13	15.180	15.300	14.610	14.620	14.620	44,314,129
2026-08-12	14.710	15.080	14.640	15.020	15.020	37,676,984
2026-08-11	14.680	15.090	14.540	14.780	14.780	41,393,957
2026-08-10	15.290	15.400	14.490	14.920	14.920	69,495,492
2026-08-07	14.710	15.370	14.410	15.140	15.140	94,258,664
2026-08-06	13.830	14.510	13.810	14.300	14.300	64,124,551
2026-08-05	13.300	14.250	13.300	14.080	14.080	73,422,797
2026-08-04	12.840	13.480	12.810	13.400	13.400	55,598,484
2026-08-03	12.580	12.750	12.310	12.670	12.670	35,434,934
2026-07-31	12.880	13.230	12.600	12.600	12.600	55,401,793
2026-07-30	12.920	13.130	12.050	12.210	12.210	56,000,855
2026-07-29	12.840	13.350	12.540	13.120	13.120	52,922,609
2026-07-28	13.370	13.710	12.770	12.900	12.900	43,836,445
2026-07-27	13.060	13.610	12.720	13.600	13.600	38,060,355
2026-07-24	13.200	13.580	12.970	13.040	13.040	32,348,977
2026-07-23	13.610	13.980	13.310	13.530	13.530	41,612,836
2026-07-22	13.590	14.220	13.440	13.540	13.540	64,283,586
2026-07-21	13.010	13.950	11.600	13.820	13.820	78,180,617
2026-07-20	14.050	14.200	12.500	12.720	12.720	61,976,762
2026-07-17	15.280	15.390	13.750	13.760	13.760	61,812,371

Page 1 of 5 · 241 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.