Ginwa Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.520	7.560	7.280	7.310	7.310	5,333,998
2023-07-31	7.600	7.600	7.520	7.540	7.540	2,962,300
2023-07-28	7.560	7.630	7.510	7.590	7.590	2,771,100
2023-07-27	7.690	7.710	7.560	7.590	7.590	1,528,600
2023-07-26	7.590	7.670	7.570	7.670	7.670	1,809,901
2023-07-25	7.520	7.600	7.520	7.590	7.590	1,858,374
2023-07-24	7.600	7.600	7.480	7.510	7.510	2,112,600
2023-07-21	7.500	7.580	7.460	7.570	7.570	1,118,341
2023-07-20	7.550	7.600	7.500	7.520	7.520	1,384,500
2023-07-19	7.570	7.650	7.530	7.550	7.550	1,640,235
2023-07-18	7.540	7.590	7.500	7.560	7.560	1,974,200
2023-07-17	7.500	7.560	7.360	7.540	7.540	2,017,600
2023-07-14	7.540	7.560	7.510	7.520	7.520	2,597,781
2023-07-13	7.630	7.720	7.560	7.610	7.610	2,481,349
2023-07-12	7.690	7.720	7.600	7.620	7.620	1,363,200
2023-07-11	7.620	7.720	7.590	7.690	7.690	2,248,606
2023-07-10	7.550	7.660	7.530	7.640	7.640	2,276,101
2023-07-07	7.650	7.720	7.550	7.560	7.560	2,376,719
2023-07-06	7.630	7.810	7.550	7.650	7.650	4,248,134
2023-07-05	7.520	8.060	7.510	7.790	7.790	11,777,641
2023-07-04	7.460	7.510	7.400	7.510	7.510	1,978,944
2023-07-03	7.360	7.510	7.320	7.460	7.460	2,356,695
2023-06-30	7.310	7.390	7.280	7.360	7.360	1,393,900
2023-06-29	7.260	7.390	7.260	7.310	7.310	1,818,942
2023-06-28	7.280	7.300	7.180	7.260	7.260	961,900
2023-06-27	7.160	7.310	7.160	7.280	7.280	1,107,000
2023-06-26	7.290	7.290	7.130	7.200	7.200	1,734,540
2023-06-21	7.250	7.430	7.200	7.290	7.290	2,794,133
2023-06-20	7.480	7.480	7.230	7.240	7.240	5,040,100
2023-06-19	7.500	7.550	7.470	7.490	7.490	2,160,300
2023-06-16	7.530	7.590	7.520	7.530	7.530	1,926,334
2023-06-15	7.530	7.560	7.500	7.530	7.530	1,960,400
2023-06-14	7.640	7.650	7.530	7.540	7.540	2,300,900
2023-06-13	7.510	7.580	7.480	7.550	7.550	2,387,600
2023-06-12	7.640	7.640	7.470	7.530	7.530	3,815,900
2023-06-09	7.620	7.720	7.590	7.640	7.640	3,230,746
2023-06-08	7.930	7.950	7.650	7.690	7.690	5,190,100
2023-06-07	7.480	8.100	7.430	7.900	7.900	12,328,767
2023-06-06	7.580	7.620	7.460	7.490	7.490	3,070,310
2023-06-05	7.520	7.730	7.400	7.600	7.600	5,940,783
2023-06-02	7.580	7.590	7.510	7.520	7.520	1,901,000
2023-06-01	7.620	7.630	7.510	7.570	7.570	1,894,401
2023-05-31	7.630	7.680	7.580	7.610	7.610	2,018,846
2023-05-30	7.660	7.720	7.530	7.630	7.630	2,662,501
2023-05-29	7.670	7.790	7.600	7.630	7.630	2,980,700
2023-05-26	7.520	7.680	7.460	7.640	7.640	2,588,798
2023-05-25	7.560	7.600	7.430	7.500	7.500	3,739,160
2023-05-24	7.710	7.730	7.590	7.620	7.620	2,924,501
2023-05-23	7.570	7.900	7.550	7.730	7.730	7,557,751
2023-05-22	7.430	7.620	7.430	7.580	7.580	2,923,700
2023-05-19	7.440	7.500	7.390	7.460	7.460	2,422,700
2023-05-18	7.480	7.540	7.390	7.440	7.440	2,648,500
2023-05-17	7.470	7.490	7.370	7.490	7.490	2,651,602
2023-05-16	7.510	7.520	7.410	7.430	7.430	3,032,000
2023-05-15	7.590	7.650	7.380	7.500	7.500	3,529,500
2023-05-12	7.620	7.680	7.550	7.580	7.580	2,049,400
2023-05-11	7.760	7.770	7.610	7.620	7.620	3,120,000
2023-05-10	7.720	7.970	7.590	7.710	7.710	7,426,489
2023-05-09	7.490	7.860	7.350	7.750	7.750	10,923,201
2023-05-08	7.430	7.640	7.380	7.490	7.490	4,287,246

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.