Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 6.630 | 6.990 | 6.570 | 6.970 | 6.970 | 4,843,855 |
| 2024-01-24 | 6.630 | 6.700 | 6.340 | 6.580 | 6.580 | 5,164,639 |
| 2024-01-23 | 6.740 | 6.770 | 6.420 | 6.630 | 6.630 | 5,687,008 |
| 2024-01-22 | 7.220 | 7.250 | 6.670 | 6.780 | 6.780 | 5,329,799 |
| 2024-01-19 | 7.290 | 7.350 | 7.180 | 7.200 | 7.200 | 2,471,548 |
| 2024-01-18 | 7.260 | 7.330 | 7.090 | 7.280 | 7.280 | 4,559,487 |
| 2024-01-17 | 7.510 | 7.540 | 7.330 | 7.330 | 7.330 | 2,182,500 |
| 2024-01-16 | 7.600 | 7.640 | 7.400 | 7.520 | 7.520 | 3,433,000 |
| 2024-01-15 | 7.560 | 7.770 | 7.550 | 7.590 | 7.590 | 3,171,000 |
| 2024-01-12 | 7.630 | 7.710 | 7.570 | 7.640 | 7.640 | 2,684,800 |
| 2024-01-11 | 7.620 | 7.720 | 7.550 | 7.630 | 7.630 | 2,721,300 |
| 2024-01-10 | 7.740 | 7.760 | 7.590 | 7.620 | 7.620 | 3,049,400 |
| 2024-01-09 | 7.720 | 7.780 | 7.620 | 7.680 | 7.680 | 4,279,700 |
| 2024-01-08 | 7.700 | 7.890 | 7.620 | 7.700 | 7.700 | 5,210,701 |
| 2024-01-05 | 7.870 | 7.920 | 7.630 | 7.660 | 7.660 | 3,207,202 |
| 2024-01-04 | 7.790 | 7.880 | 7.690 | 7.840 | 7.840 | 3,248,600 |
| 2024-01-03 | 7.610 | 7.900 | 7.570 | 7.800 | 7.800 | 4,201,537 |
| 2024-01-02 | 7.480 | 7.670 | 7.430 | 7.630 | 7.630 | 3,353,600 |
| 2023-12-29 | 7.390 | 7.500 | 7.350 | 7.450 | 7.450 | 2,605,001 |
| 2023-12-28 | 7.500 | 7.510 | 7.360 | 7.360 | 7.360 | 4,719,337 |
| 2023-12-27 | 7.320 | 7.530 | 7.300 | 7.530 | 7.530 | 2,105,000 |
| 2023-12-26 | 7.430 | 7.460 | 7.360 | 7.390 | 7.390 | 2,181,000 |
| 2023-12-25 | 7.590 | 7.630 | 7.410 | 7.440 | 7.440 | 3,964,300 |
| 2023-12-22 | 7.730 | 7.800 | 7.590 | 7.620 | 7.620 | 2,438,400 |
| 2023-12-21 | 7.630 | 7.770 | 7.540 | 7.730 | 7.730 | 3,471,697 |
| 2023-12-20 | 7.670 | 7.780 | 7.660 | 7.660 | 7.660 | 3,898,650 |
| 2023-12-19 | 7.750 | 7.750 | 7.560 | 7.670 | 7.670 | 3,502,354 |
| 2023-12-18 | 7.670 | 7.910 | 7.670 | 7.730 | 7.730 | 4,972,500 |
| 2023-12-15 | 7.960 | 7.980 | 7.680 | 7.680 | 7.680 | 4,478,300 |
| 2023-12-14 | 7.930 | 8.050 | 7.870 | 7.940 | 7.940 | 4,528,641 |
| 2023-12-13 | 7.760 | 8.000 | 7.700 | 7.940 | 7.940 | 5,619,351 |
| 2023-12-12 | 7.760 | 7.790 | 7.660 | 7.760 | 7.760 | 2,622,701 |
| 2023-12-11 | 7.700 | 7.800 | 7.610 | 7.740 | 7.740 | 4,949,300 |
| 2023-12-08 | 7.830 | 7.880 | 7.750 | 7.760 | 7.760 | 2,882,300 |
| 2023-12-07 | 7.880 | 7.960 | 7.820 | 7.840 | 7.840 | 3,547,000 |
| 2023-12-06 | 7.870 | 7.940 | 7.770 | 7.880 | 7.880 | 2,991,800 |
| 2023-12-05 | 7.950 | 8.000 | 7.900 | 7.910 | 7.910 | 3,069,100 |
| 2023-12-04 | 7.910 | 8.000 | 7.850 | 7.940 | 7.940 | 2,800,501 |
| 2023-12-01 | 7.830 | 7.970 | 7.810 | 7.930 | 7.930 | 3,139,186 |
| 2023-11-30 | 7.800 | 7.890 | 7.750 | 7.860 | 7.860 | 3,061,386 |
| 2023-11-29 | 7.880 | 7.930 | 7.790 | 7.820 | 7.820 | 3,431,687 |
| 2023-11-28 | 7.850 | 7.910 | 7.740 | 7.890 | 7.890 | 4,060,629 |
| 2023-11-27 | 8.030 | 8.030 | 7.840 | 7.870 | 7.870 | 5,485,339 |
| 2023-11-24 | 7.940 | 8.060 | 7.910 | 8.030 | 8.030 | 5,199,886 |
| 2023-11-23 | 7.800 | 7.990 | 7.740 | 7.940 | 7.940 | 4,942,891 |
| 2023-11-22 | 7.810 | 7.850 | 7.740 | 7.800 | 7.800 | 3,501,601 |
| 2023-11-21 | 7.790 | 7.900 | 7.770 | 7.860 | 7.860 | 3,867,865 |
| 2023-11-20 | 7.750 | 7.800 | 7.720 | 7.790 | 7.790 | 2,769,401 |
| 2023-11-17 | 7.580 | 7.740 | 7.560 | 7.710 | 7.710 | 3,354,000 |
| 2023-11-16 | 7.660 | 7.680 | 7.580 | 7.580 | 7.580 | 2,196,481 |
| 2023-11-15 | 7.750 | 7.760 | 7.620 | 7.640 | 7.640 | 2,356,468 |
| 2023-11-14 | 7.770 | 7.770 | 7.680 | 7.690 | 7.690 | 3,170,000 |
| 2023-11-13 | 7.720 | 7.780 | 7.650 | 7.730 | 7.730 | 3,569,200 |
| 2023-11-10 | 7.630 | 7.770 | 7.600 | 7.720 | 7.720 | 2,901,100 |
| 2023-11-09 | 7.790 | 7.800 | 7.640 | 7.680 | 7.680 | 2,890,337 |
| 2023-11-08 | 7.660 | 7.800 | 7.660 | 7.750 | 7.750 | 2,719,201 |
| 2023-11-07 | 7.650 | 7.780 | 7.620 | 7.670 | 7.670 | 3,702,908 |
| 2023-11-06 | 7.560 | 7.680 | 7.560 | 7.650 | 7.650 | 3,211,739 |
| 2023-11-03 | 7.620 | 7.680 | 7.540 | 7.550 | 7.550 | 3,345,600 |
| 2023-11-02 | 7.650 | 7.690 | 7.600 | 7.620 | 7.620 | 3,850,027 |
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.