Guangdong Goworld Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 12.930 | 13.170 | 12.880 | 13.060 | 12.227 | 18,335,985 |
| 2021-11-08 | 13.200 | 13.200 | 12.730 | 12.930 | 12.105 | 22,362,335 |
| 2021-11-05 | 12.780 | 13.320 | 12.730 | 13.140 | 12.302 | 33,901,867 |
| 2021-11-04 | 12.620 | 12.860 | 12.520 | 12.730 | 11.918 | 26,560,711 |
| 2021-11-03 | 12.290 | 12.780 | 12.030 | 12.620 | 11.815 | 36,164,752 |
| 2021-11-02 | 12.740 | 13.150 | 12.200 | 12.280 | 11.497 | 56,459,936 |
| 2021-11-01 | 11.350 | 12.380 | 11.330 | 12.380 | 11.590 | 37,520,969 |
| 2021-10-29 | 11.200 | 11.260 | 11.010 | 11.250 | 10.532 | 11,356,105 |
| 2021-10-28 | 11.000 | 11.240 | 10.850 | 11.140 | 10.429 | 20,574,496 |
| 2021-10-27 | 10.670 | 10.710 | 10.440 | 10.540 | 9.868 | 3,916,846 |
| 2021-10-26 | 10.640 | 10.840 | 10.640 | 10.760 | 10.074 | 5,484,837 |
| 2021-10-25 | 10.490 | 10.570 | 10.400 | 10.570 | 9.896 | 3,270,380 |
| 2021-10-22 | 10.610 | 10.680 | 10.450 | 10.470 | 9.802 | 3,923,650 |
| 2021-10-21 | 10.660 | 10.740 | 10.610 | 10.620 | 9.943 | 3,090,115 |
| 2021-10-20 | 10.760 | 10.760 | 10.610 | 10.650 | 9.971 | 3,101,700 |
| 2021-10-19 | 10.700 | 10.760 | 10.690 | 10.730 | 10.046 | 3,255,052 |
| 2021-10-18 | 10.690 | 10.720 | 10.590 | 10.700 | 10.017 | 2,677,947 |
| 2021-10-15 | 10.650 | 10.750 | 10.630 | 10.680 | 9.999 | 3,389,099 |
| 2021-10-14 | 10.700 | 10.710 | 10.610 | 10.640 | 9.961 | 2,113,488 |
← NewerPage 21 of 21 · 1,219 trading days
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.