Ginwa Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	8.300	8.390	8.220	8.290	8.290	4,613,473
2023-02-03	8.320	8.390	8.200	8.270	8.270	5,573,700
2023-02-02	8.270	8.320	8.240	8.310	8.310	6,212,115
2023-02-01	8.160	8.250	8.140	8.250	8.250	5,511,839
2023-01-31	8.230	8.230	8.100	8.170	8.170	4,230,200
2023-01-30	8.200	8.280	8.180	8.210	8.210	6,935,669
2023-01-20	8.190	8.270	8.140	8.230	8.230	4,109,049
2023-01-19	8.110	8.210	8.050	8.160	8.160	3,425,700
2023-01-18	8.060	8.150	8.060	8.090	8.090	2,464,617
2023-01-17	8.290	8.300	8.080	8.100	8.100	4,121,400
2023-01-16	8.110	8.300	8.110	8.260	8.260	5,542,154
2023-01-13	8.040	8.110	7.980	8.050	8.050	3,134,900
2023-01-12	8.050	8.100	7.970	7.990	7.990	3,795,900
2023-01-11	8.160	8.200	8.010	8.030	8.030	3,754,000
2023-01-10	8.190	8.240	8.120	8.130	8.130	4,407,400
2023-01-09	8.220	8.280	8.170	8.190	8.190	5,388,800
2023-01-06	8.230	8.290	8.150	8.230	8.230	5,543,000
2023-01-05	8.220	8.260	8.100	8.240	8.240	6,753,381
2023-01-04	8.160	8.230	8.080	8.200	8.200	6,795,200
2023-01-03	7.900	8.210	7.900	8.150	8.150	10,722,790
2022-12-30	7.830	7.890	7.720	7.810	7.810	4,688,559
2022-12-29	7.750	7.930	7.750	7.850	7.850	6,170,044
2022-12-28	7.970	7.990	7.760	7.780	7.780	7,170,600
2022-12-27	7.960	8.030	7.690	8.020	8.020	12,556,644
2022-12-26	8.080	8.120	7.950	7.970	7.970	7,855,149
2022-12-23	8.040	8.140	7.980	8.080	8.080	6,988,449
2022-12-22	8.330	8.340	8.020	8.050	8.050	9,467,801
2022-12-21	8.350	8.500	8.220	8.240	8.240	7,694,126
2022-12-20	8.470	8.550	8.220	8.380	8.380	8,886,700
2022-12-19	8.900	8.940	8.400	8.470	8.470	15,696,600
2022-12-16	8.860	9.180	8.810	8.810	8.810	18,969,158
2022-12-15	8.890	9.190	8.840	8.950	8.950	13,328,400
2022-12-14	9.480	9.480	8.810	8.890	8.890	24,692,901
2022-12-13	9.620	9.620	9.260	9.560	9.560	25,199,151
2022-12-12	9.100	9.770	9.050	9.640	9.640	33,512,240
2022-12-09	9.330	9.530	9.160	9.170	9.170	25,254,954
2022-12-08	9.320	9.760	9.080	9.490	9.490	39,602,618
2022-12-07	9.000	9.420	8.810	9.420	9.420	35,897,316
2022-12-06	8.990	9.650	8.830	9.190	9.190	40,160,828
2022-12-05	8.780	9.020	8.600	8.930	8.930	31,937,231
2022-12-02	8.650	8.740	8.570	8.700	8.700	16,512,333
2022-12-01	8.880	8.960	8.480	8.640	8.640	23,875,474
2022-11-30	8.710	8.870	8.610	8.790	8.790	24,049,211
2022-11-29	8.510	8.920	8.400	8.750	8.750	29,563,688
2022-11-28	8.550	8.860	8.520	8.600	8.600	25,575,231
2022-11-25	8.710	8.770	8.290	8.630	8.630	29,195,835
2022-11-24	8.520	9.050	8.520	8.990	8.990	39,815,098
2022-11-23	9.410	9.410	8.820	8.820	8.820	43,993,530
2022-11-22	10.130	10.800	9.410	9.800	9.800	68,106,940
2022-11-21	10.260	10.970	10.000	10.460	10.460	75,495,236
2022-11-18	10.010	10.870	10.000	10.870	10.870	96,956,890
2022-11-17	9.400	9.880	8.980	9.880	9.880	38,137,455
2022-11-16	8.150	8.980	8.100	8.980	8.980	30,980,840
2022-11-15	8.180	8.230	8.050	8.160	8.160	9,074,781
2022-11-14	7.870	8.230	7.750	8.170	8.170	13,773,400
2022-11-11	8.140	8.450	7.920	7.940	7.940	17,937,461
2022-11-10	8.050	8.150	7.990	8.120	8.120	8,547,047
2022-11-09	7.950	8.120	7.900	8.070	8.070	8,060,320
2022-11-08	7.950	8.020	7.760	8.000	8.000	6,723,355
2022-11-07	7.960	7.960	7.800	7.860	7.860	3,941,138

← NewerPage 16 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.