Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.000 | 7.190 | 7.000 | 7.120 | 7.120 | 4,400,400 |
| 2024-04-29 | 6.570 | 7.140 | 6.570 | 7.010 | 7.010 | 7,808,273 |
| 2024-04-26 | 6.950 | 6.950 | 6.470 | 6.570 | 6.570 | 6,744,500 |
| 2024-04-25 | 6.850 | 6.960 | 6.810 | 6.950 | 6.950 | 1,676,883 |
| 2024-04-24 | 6.680 | 6.850 | 6.640 | 6.820 | 6.820 | 1,871,873 |
| 2024-04-23 | 6.690 | 6.740 | 6.620 | 6.670 | 6.670 | 1,468,206 |
| 2024-04-22 | 6.610 | 6.890 | 6.550 | 6.740 | 6.740 | 1,939,700 |
| 2024-04-19 | 6.660 | 6.880 | 6.590 | 6.690 | 6.690 | 1,851,400 |
| 2024-04-18 | 6.800 | 6.900 | 6.700 | 6.710 | 6.710 | 1,969,400 |
| 2024-04-17 | 6.630 | 6.940 | 6.620 | 6.840 | 6.840 | 2,302,804 |
| 2024-04-16 | 6.910 | 6.990 | 6.560 | 6.570 | 6.570 | 3,361,200 |
| 2024-04-15 | 7.080 | 7.140 | 6.750 | 6.950 | 6.950 | 3,711,300 |
| 2024-04-12 | 7.090 | 7.190 | 7.050 | 7.120 | 7.120 | 2,601,775 |
| 2024-04-11 | 7.060 | 7.190 | 7.020 | 7.090 | 7.090 | 2,021,814 |
| 2024-04-10 | 7.180 | 7.240 | 7.030 | 7.040 | 7.040 | 1,883,900 |
| 2024-04-09 | 7.100 | 7.190 | 6.990 | 7.180 | 7.180 | 3,038,201 |
| 2024-04-08 | 7.230 | 7.230 | 7.090 | 7.100 | 7.100 | 2,379,200 |
| 2024-04-03 | 7.290 | 7.300 | 7.170 | 7.250 | 7.250 | 1,706,101 |
| 2024-04-02 | 7.280 | 7.330 | 7.210 | 7.240 | 7.240 | 2,517,601 |
| 2024-04-01 | 7.020 | 7.270 | 7.000 | 7.260 | 7.260 | 4,823,111 |
| 2024-03-29 | 7.110 | 7.140 | 6.940 | 7.030 | 7.030 | 1,396,700 |
| 2024-03-28 | 7.010 | 7.190 | 6.960 | 7.140 | 7.140 | 3,655,522 |
| 2024-03-27 | 7.010 | 7.190 | 6.970 | 7.100 | 7.100 | 5,012,964 |
| 2024-03-26 | 6.850 | 7.180 | 6.830 | 7.120 | 7.120 | 5,393,700 |
| 2024-03-25 | 7.100 | 7.100 | 6.840 | 6.840 | 6.840 | 2,781,764 |
| 2024-03-22 | 7.180 | 7.180 | 7.030 | 7.100 | 7.100 | 2,813,100 |
| 2024-03-21 | 7.170 | 7.200 | 7.120 | 7.160 | 7.160 | 2,602,243 |
| 2024-03-20 | 7.210 | 7.270 | 7.140 | 7.180 | 7.180 | 3,296,698 |
| 2024-03-19 | 7.250 | 7.310 | 7.200 | 7.210 | 7.210 | 3,007,353 |
| 2024-03-18 | 7.210 | 7.300 | 7.160 | 7.250 | 7.250 | 3,332,720 |
| 2024-03-15 | 7.100 | 7.290 | 7.100 | 7.190 | 7.190 | 3,983,327 |
| 2024-03-14 | 7.130 | 7.270 | 7.110 | 7.120 | 7.120 | 3,121,839 |
| 2024-03-13 | 7.200 | 7.260 | 7.100 | 7.110 | 7.110 | 3,924,381 |
| 2024-03-12 | 7.210 | 7.430 | 7.180 | 7.350 | 7.350 | 5,416,061 |
| 2024-03-11 | 7.140 | 7.200 | 7.110 | 7.150 | 7.150 | 1,568,783 |
| 2024-03-08 | 7.120 | 7.210 | 7.110 | 7.150 | 7.150 | 1,494,300 |
| 2024-03-07 | 7.180 | 7.220 | 7.000 | 7.120 | 7.120 | 3,370,644 |
| 2024-03-06 | 7.110 | 7.250 | 7.110 | 7.180 | 7.180 | 2,165,944 |
| 2024-03-05 | 7.170 | 7.300 | 7.130 | 7.170 | 7.170 | 2,964,600 |
| 2024-03-04 | 7.240 | 7.350 | 7.120 | 7.230 | 7.230 | 3,559,414 |
| 2024-03-01 | 7.450 | 7.520 | 7.250 | 7.280 | 7.280 | 5,177,900 |
| 2024-02-29 | 7.390 | 7.600 | 7.150 | 7.450 | 7.450 | 8,081,497 |
| 2024-02-28 | 7.820 | 8.000 | 7.260 | 7.420 | 7.420 | 12,243,139 |
| 2024-02-27 | 7.440 | 7.780 | 7.310 | 7.720 | 7.720 | 12,589,929 |
| 2024-02-26 | 7.100 | 7.750 | 7.100 | 7.450 | 7.450 | 16,425,039 |
| 2024-02-23 | 6.390 | 7.080 | 6.370 | 7.080 | 7.080 | 13,318,168 |
| 2024-02-22 | 6.320 | 6.520 | 6.230 | 6.440 | 6.440 | 8,374,900 |
| 2024-02-21 | 6.970 | 6.970 | 6.330 | 6.430 | 6.430 | 17,970,309 |
| 2024-02-20 | 5.850 | 6.340 | 5.850 | 6.340 | 6.340 | 3,609,530 |
| 2024-02-19 | 5.260 | 5.760 | 5.260 | 5.760 | 5.760 | 7,346,642 |
| 2024-02-08 | 4.990 | 5.260 | 4.710 | 5.240 | 5.240 | 9,848,575 |
| 2024-02-07 | 4.960 | 4.980 | 4.530 | 4.780 | 4.780 | 12,469,896 |
| 2024-02-06 | 4.960 | 5.230 | 4.620 | 4.960 | 4.960 | 9,853,351 |
| 2024-02-05 | 5.390 | 5.500 | 4.980 | 5.090 | 5.090 | 10,037,641 |
| 2024-02-02 | 5.770 | 6.000 | 5.310 | 5.530 | 5.530 | 7,185,628 |
| 2024-02-01 | 6.010 | 6.010 | 5.590 | 5.870 | 5.870 | 8,143,600 |
| 2024-01-31 | 6.570 | 6.570 | 5.930 | 5.970 | 5.970 | 6,511,127 |
| 2024-01-30 | 6.700 | 6.700 | 6.480 | 6.500 | 6.500 | 2,646,300 |
| 2024-01-29 | 7.000 | 7.030 | 6.720 | 6.750 | 6.750 | 3,376,800 |
| 2024-01-26 | 6.950 | 7.170 | 6.950 | 7.030 | 7.030 | 3,721,125 |
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.