Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.000 | 6.010 | 5.900 | 5.960 | 5.960 | 1,004,200 |
| 2024-07-26 | 5.950 | 6.080 | 5.950 | 6.030 | 6.030 | 930,900 |
| 2024-07-25 | 5.900 | 5.980 | 5.870 | 5.920 | 5.920 | 1,044,500 |
| 2024-07-24 | 6.060 | 6.080 | 5.960 | 5.960 | 5.960 | 1,147,700 |
| 2024-07-23 | 6.200 | 6.210 | 6.050 | 6.060 | 6.060 | 948,100 |
| 2024-07-22 | 6.130 | 6.210 | 6.090 | 6.200 | 6.200 | 1,423,173 |
| 2024-07-19 | 6.030 | 6.140 | 6.030 | 6.110 | 6.110 | 951,500 |
| 2024-07-18 | 6.080 | 6.100 | 5.950 | 6.090 | 6.090 | 1,043,623 |
| 2024-07-17 | 6.150 | 6.170 | 6.060 | 6.060 | 6.060 | 1,348,879 |
| 2024-07-16 | 6.180 | 6.200 | 6.090 | 6.130 | 6.130 | 1,036,600 |
| 2024-07-15 | 6.200 | 6.230 | 6.110 | 6.170 | 6.170 | 1,332,600 |
| 2024-07-12 | 6.150 | 6.360 | 6.140 | 6.210 | 6.210 | 2,232,800 |
| 2024-07-11 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 1,945,400 |
| 2024-07-10 | 5.980 | 6.030 | 5.900 | 5.930 | 5.930 | 1,372,273 |
| 2024-07-09 | 5.990 | 6.040 | 5.840 | 6.030 | 6.030 | 1,549,913 |
| 2024-07-08 | 6.180 | 6.180 | 5.970 | 5.990 | 5.990 | 1,490,700 |
| 2024-07-05 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2024-07-04 | 6.000 | 6.030 | 5.820 | 5.840 | 5.840 | 2,074,237 |
| 2024-07-03 | 6.060 | 6.130 | 5.970 | 6.010 | 6.010 | 1,175,470 |
| 2024-07-02 | 5.960 | 6.100 | 5.940 | 6.040 | 6.040 | 1,649,594 |
| 2024-07-01 | 5.810 | 5.970 | 5.810 | 5.960 | 5.960 | 2,308,173 |
| 2024-06-28 | 6.080 | 6.080 | 5.950 | 5.970 | 5.970 | 1,332,500 |
| 2024-06-27 | 6.070 | 6.140 | 6.000 | 6.020 | 6.020 | 1,212,347 |
| 2024-06-26 | 6.040 | 6.100 | 6.000 | 6.100 | 6.100 | 1,340,647 |
| 2024-06-25 | 5.970 | 6.060 | 5.970 | 6.020 | 6.020 | 1,182,001 |
| 2024-06-24 | 6.010 | 6.120 | 5.950 | 5.960 | 5.960 | 2,295,500 |
| 2024-06-21 | 6.100 | 6.240 | 6.060 | 6.100 | 6.100 | 1,116,900 |
| 2024-06-20 | 6.190 | 6.250 | 6.080 | 6.160 | 6.160 | 2,127,700 |
| 2024-06-19 | 6.310 | 6.310 | 6.190 | 6.190 | 6.190 | 843,600 |
| 2024-06-18 | 6.230 | 6.300 | 6.160 | 6.290 | 6.290 | 1,139,900 |
| 2024-06-17 | 6.210 | 6.310 | 6.180 | 6.220 | 6.220 | 1,597,062 |
| 2024-06-14 | 6.280 | 6.280 | 6.160 | 6.210 | 6.210 | 1,250,000 |
| 2024-06-13 | 6.360 | 6.370 | 6.210 | 6.230 | 6.230 | 1,293,300 |
| 2024-06-12 | 6.400 | 6.420 | 6.330 | 6.360 | 6.360 | 1,562,149 |
| 2024-06-11 | 6.500 | 6.520 | 6.260 | 6.380 | 6.380 | 1,653,000 |
| 2024-06-07 | 6.190 | 6.440 | 6.190 | 6.400 | 6.400 | 2,074,600 |
| 2024-06-06 | 6.460 | 6.480 | 6.050 | 6.140 | 6.140 | 5,314,517 |
| 2024-06-05 | 6.550 | 6.560 | 6.420 | 6.450 | 6.450 | 1,929,600 |
| 2024-06-04 | 6.600 | 6.620 | 6.530 | 6.560 | 6.560 | 1,703,900 |
| 2024-06-03 | 6.700 | 6.760 | 6.620 | 6.630 | 6.630 | 1,649,900 |
| 2024-05-31 | 6.790 | 6.820 | 6.660 | 6.760 | 6.760 | 1,766,700 |
| 2024-05-30 | 6.790 | 6.850 | 6.740 | 6.780 | 6.780 | 1,493,453 |
| 2024-05-29 | 6.850 | 6.860 | 6.760 | 6.800 | 6.800 | 2,134,800 |
| 2024-05-28 | 6.880 | 6.990 | 6.810 | 6.810 | 6.810 | 1,964,200 |
| 2024-05-27 | 6.770 | 7.050 | 6.760 | 6.900 | 6.900 | 1,630,800 |
| 2024-05-24 | 6.800 | 6.880 | 6.760 | 6.800 | 6.800 | 1,358,200 |
| 2024-05-23 | 6.900 | 6.920 | 6.800 | 6.800 | 6.800 | 1,578,800 |
| 2024-05-22 | 6.990 | 7.100 | 6.850 | 6.900 | 6.900 | 2,325,900 |
| 2024-05-21 | 7.000 | 7.010 | 6.850 | 6.920 | 6.920 | 2,060,754 |
| 2024-05-20 | 7.060 | 7.280 | 6.960 | 7.010 | 7.010 | 2,733,600 |
| 2024-05-17 | 7.040 | 7.070 | 6.900 | 7.040 | 7.040 | 1,683,797 |
| 2024-05-16 | 6.990 | 7.110 | 6.970 | 6.980 | 6.980 | 1,975,900 |
| 2024-05-15 | 7.070 | 7.070 | 6.980 | 6.990 | 6.990 | 1,520,100 |
| 2024-05-14 | 6.960 | 7.130 | 6.950 | 7.080 | 7.080 | 2,061,100 |
| 2024-05-13 | 7.070 | 7.120 | 6.920 | 6.960 | 6.960 | 2,440,300 |
| 2024-05-10 | 7.200 | 7.230 | 7.090 | 7.100 | 7.100 | 2,398,800 |
| 2024-05-09 | 7.110 | 7.260 | 7.070 | 7.190 | 7.190 | 2,897,300 |
| 2024-05-08 | 7.220 | 7.270 | 7.080 | 7.110 | 7.110 | 3,440,900 |
| 2024-05-07 | 7.300 | 7.300 | 7.120 | 7.210 | 7.210 | 3,925,497 |
| 2024-05-06 | 7.160 | 7.320 | 7.120 | 7.240 | 7.240 | 3,750,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-06-17 | 0.0900 CNY |
| 2020-07-30 | 0.0300 CNY |
| 2019-06-06 | 0.0400 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.