Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 7.970 | 7.990 | 7.850 | 7.920 | 7.920 | 3,757,673 |
| 2022-11-03 | 7.790 | 7.960 | 7.720 | 7.910 | 7.910 | 4,678,269 |
| 2022-11-02 | 7.890 | 8.020 | 7.780 | 7.910 | 7.910 | 5,969,254 |
| 2022-11-01 | 7.880 | 8.000 | 7.670 | 7.860 | 7.860 | 5,088,400 |
| 2022-10-31 | 7.590 | 7.950 | 7.550 | 7.850 | 7.850 | 4,567,209 |
| 2022-10-28 | 7.900 | 7.900 | 7.640 | 7.660 | 7.660 | 4,105,500 |
| 2022-10-27 | 7.740 | 8.080 | 7.620 | 7.930 | 7.930 | 5,053,500 |
| 2022-10-26 | 7.520 | 7.840 | 7.520 | 7.740 | 7.740 | 4,148,200 |
| 2022-10-25 | 7.620 | 7.690 | 7.460 | 7.510 | 7.510 | 3,317,000 |
| 2022-10-24 | 7.810 | 7.860 | 7.620 | 7.650 | 7.650 | 3,174,400 |
| 2022-10-21 | 7.880 | 7.940 | 7.770 | 7.810 | 7.810 | 2,708,600 |
| 2022-10-20 | 7.870 | 7.970 | 7.820 | 7.890 | 7.890 | 3,988,751 |
| 2022-10-19 | 7.850 | 7.920 | 7.780 | 7.860 | 7.860 | 3,350,449 |
| 2022-10-18 | 7.880 | 7.920 | 7.750 | 7.880 | 7.880 | 4,331,527 |
| 2022-10-17 | 7.690 | 7.880 | 7.640 | 7.800 | 7.800 | 3,913,459 |
| 2022-10-14 | 7.410 | 7.720 | 7.410 | 7.640 | 7.640 | 3,430,300 |
| 2022-10-13 | 7.400 | 7.500 | 7.300 | 7.430 | 7.430 | 2,151,700 |
| 2022-10-12 | 7.320 | 7.400 | 7.230 | 7.370 | 7.370 | 1,933,273 |
| 2022-10-11 | 7.480 | 7.480 | 7.170 | 7.440 | 7.440 | 2,627,849 |
| 2022-10-10 | 7.500 | 7.570 | 7.290 | 7.330 | 7.330 | 3,163,200 |
| 2022-09-30 | 7.240 | 7.580 | 7.200 | 7.500 | 7.500 | 3,934,833 |
| 2022-09-29 | 7.290 | 7.380 | 7.210 | 7.260 | 7.260 | 1,663,400 |
| 2022-09-28 | 7.240 | 7.440 | 7.220 | 7.220 | 7.220 | 2,251,500 |
| 2022-09-27 | 7.080 | 7.280 | 6.980 | 7.270 | 7.270 | 2,569,400 |
| 2022-09-26 | 7.240 | 7.240 | 7.000 | 7.030 | 7.030 | 3,999,310 |
| 2022-09-23 | 7.450 | 7.520 | 7.250 | 7.270 | 7.270 | 2,765,673 |
| 2022-09-22 | 7.540 | 7.570 | 7.450 | 7.460 | 7.460 | 2,538,800 |
| 2022-09-21 | 7.550 | 7.570 | 7.490 | 7.570 | 7.570 | 1,613,510 |
| 2022-09-20 | 7.530 | 7.630 | 7.500 | 7.550 | 7.550 | 2,203,004 |
| 2022-09-19 | 7.540 | 7.650 | 7.440 | 7.500 | 7.500 | 3,786,500 |
| 2022-09-16 | 7.790 | 7.810 | 7.620 | 7.620 | 7.620 | 3,475,933 |
| 2022-09-15 | 7.890 | 7.920 | 7.690 | 7.830 | 7.830 | 3,998,305 |
| 2022-09-14 | 7.700 | 7.870 | 7.660 | 7.860 | 7.860 | 3,186,400 |
| 2022-09-13 | 7.820 | 7.920 | 7.750 | 7.800 | 7.800 | 2,708,700 |
| 2022-09-09 | 7.930 | 7.940 | 7.820 | 7.820 | 7.820 | 2,040,708 |
| 2022-09-08 | 7.900 | 7.970 | 7.860 | 7.890 | 7.890 | 2,804,462 |
| 2022-09-07 | 8.070 | 8.070 | 7.890 | 7.960 | 7.960 | 3,575,545 |
| 2022-09-06 | 8.150 | 8.190 | 8.000 | 8.070 | 8.070 | 4,330,701 |
| 2022-09-05 | 8.040 | 8.260 | 7.980 | 8.070 | 8.070 | 7,316,600 |
| 2022-09-02 | 7.990 | 8.190 | 7.950 | 8.090 | 8.090 | 11,744,635 |
| 2022-09-01 | 7.980 | 8.180 | 7.630 | 7.860 | 7.860 | 13,830,802 |
| 2022-08-31 | 7.600 | 7.630 | 7.430 | 7.620 | 7.620 | 4,662,701 |
| 2022-08-30 | 7.620 | 7.710 | 7.540 | 7.600 | 7.600 | 3,328,400 |
| 2022-08-29 | 7.510 | 7.650 | 7.450 | 7.610 | 7.610 | 3,399,901 |
| 2022-08-26 | 7.550 | 7.640 | 7.530 | 7.560 | 7.560 | 1,664,627 |
| 2022-08-25 | 7.620 | 7.620 | 7.470 | 7.580 | 7.580 | 2,236,501 |
| 2022-08-24 | 7.760 | 7.770 | 7.570 | 7.580 | 7.580 | 2,423,000 |
| 2022-08-23 | 7.720 | 7.760 | 7.660 | 7.740 | 7.740 | 2,548,133 |
| 2022-08-22 | 7.620 | 7.720 | 7.560 | 7.720 | 7.720 | 3,187,197 |
| 2022-08-19 | 7.570 | 7.640 | 7.550 | 7.560 | 7.560 | 2,098,900 |
| 2022-08-18 | 7.690 | 7.700 | 7.590 | 7.590 | 7.590 | 2,655,933 |
| 2022-08-17 | 7.710 | 7.770 | 7.660 | 7.700 | 7.700 | 2,001,600 |
| 2022-08-16 | 7.730 | 7.830 | 7.690 | 7.710 | 7.710 | 2,170,000 |
| 2022-08-15 | 7.800 | 7.850 | 7.700 | 7.720 | 7.720 | 2,356,800 |
| 2022-08-12 | 7.860 | 7.900 | 7.760 | 7.800 | 7.800 | 2,945,200 |
| 2022-08-11 | 7.850 | 7.930 | 7.810 | 7.870 | 7.870 | 3,793,700 |
| 2022-08-10 | 7.860 | 7.890 | 7.800 | 7.850 | 7.850 | 2,243,000 |
| 2022-08-09 | 7.880 | 7.910 | 7.780 | 7.860 | 7.860 | 1,805,210 |
| 2022-08-08 | 7.770 | 7.900 | 7.700 | 7.880 | 7.880 | 1,959,201 |
| 2022-08-05 | 7.650 | 7.770 | 7.610 | 7.740 | 7.740 | 2,013,100 |
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.