Ginwa Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.580	7.620	7.400	7.470	7.470	3,137,900
2023-05-04	7.570	7.640	7.500	7.620	7.620	4,725,000
2023-04-28	7.650	7.690	7.410	7.510	7.510	7,378,400
2023-04-27	7.630	7.780	7.560	7.710	7.710	5,272,677
2023-04-26	7.280	7.550	7.180	7.470	7.470	5,412,030
2023-04-25	7.540	7.590	7.170	7.180	7.180	6,216,589
2023-04-24	7.620	7.680	7.480	7.560	7.560	3,437,000
2023-04-21	7.700	7.750	7.550	7.560	7.560	4,110,736
2023-04-20	7.810	7.820	7.630	7.650	7.650	4,857,000
2023-04-19	7.840	7.960	7.760	7.870	7.870	3,851,400
2023-04-18	7.860	7.880	7.800	7.820	7.820	2,314,102
2023-04-17	7.750	7.890	7.710	7.860	7.860	4,094,501
2023-04-14	7.850	7.930	7.780	7.800	7.800	3,330,701
2023-04-13	7.780	7.840	7.690	7.820	7.820	3,919,400
2023-04-12	7.790	7.870	7.770	7.800	7.800	3,302,001
2023-04-11	7.880	7.900	7.780	7.820	7.820	3,304,100
2023-04-10	8.050	8.080	7.880	7.900	7.900	4,221,473
2023-04-07	7.930	8.080	7.890	8.050	8.050	4,865,800
2023-04-06	7.910	8.000	7.860	7.890	7.890	3,568,800
2023-04-04	7.940	7.960	7.860	7.870	7.870	2,957,000
2023-04-03	7.910	7.980	7.860	7.910	7.910	3,829,044
2023-03-31	7.890	7.980	7.860	7.950	7.950	2,707,600
2023-03-30	7.870	7.930	7.830	7.880	7.880	2,942,456
2023-03-29	7.940	8.010	7.770	7.900	7.900	4,420,000
2023-03-28	8.030	8.050	7.910	7.920	7.920	4,388,000
2023-03-27	7.800	8.090	7.770	8.080	8.080	7,440,340
2023-03-24	8.030	8.120	7.880	7.890	7.890	6,520,630
2023-03-23	8.070	8.090	8.010	8.040	8.040	3,676,500
2023-03-22	8.080	8.170	8.070	8.110	8.110	3,630,701
2023-03-21	8.070	8.120	8.010	8.090	8.090	3,645,900
2023-03-20	8.150	8.180	8.020	8.040	8.040	5,118,373
2023-03-17	8.180	8.300	8.090	8.140	8.140	6,355,435
2023-03-16	8.210	8.300	8.150	8.170	8.170	3,627,801
2023-03-15	8.000	8.350	7.970	8.240	8.240	7,032,799
2023-03-14	8.200	8.220	7.940	7.960	7.960	5,196,599
2023-03-13	8.090	8.210	8.060	8.200	8.200	3,471,000
2023-03-10	8.170	8.170	8.060	8.130	8.130	4,105,562
2023-03-09	8.300	8.300	8.150	8.200	8.200	2,909,747
2023-03-08	8.190	8.270	8.100	8.230	8.230	3,303,900
2023-03-07	8.500	8.520	8.190	8.220	8.220	8,963,800
2023-03-06	8.460	8.600	8.350	8.490	8.490	6,610,280
2023-03-03	8.530	8.560	8.410	8.460	8.460	4,899,115
2023-03-02	8.650	8.650	8.480	8.500	8.500	7,118,200
2023-03-01	8.660	8.690	8.510	8.640	8.640	11,222,000
2023-02-28	8.300	8.750	8.300	8.670	8.670	17,002,154
2023-02-27	8.350	8.450	8.270	8.290	8.290	4,952,600
2023-02-24	8.410	8.500	8.350	8.370	8.370	4,738,901
2023-02-23	8.570	8.620	8.360	8.420	8.420	7,160,101
2023-02-22	8.380	8.570	8.370	8.550	8.550	8,495,301
2023-02-21	8.380	8.470	8.350	8.440	8.440	7,881,700
2023-02-20	8.360	8.430	8.170	8.390	8.390	10,621,200
2023-02-17	8.200	8.410	8.200	8.360	8.360	10,557,000
2023-02-16	8.260	8.450	8.130	8.200	8.200	11,250,574
2023-02-15	8.300	8.340	8.240	8.270	8.270	5,130,201
2023-02-14	8.330	8.360	8.200	8.290	8.290	7,426,601
2023-02-13	8.340	8.440	8.310	8.310	8.310	6,797,500
2023-02-10	8.370	8.460	8.330	8.370	8.370	5,368,402
2023-02-09	8.360	8.370	8.300	8.350	8.350	5,114,300
2023-02-08	8.320	8.430	8.310	8.370	8.370	5,909,350
2023-02-07	8.300	8.370	8.260	8.310	8.310	4,136,595

← NewerPage 15 of 21 · 1,219 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.