Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 7.530 | 7.750 | 7.530 | 7.680 | 7.680 | 3,043,187 |
| 2022-08-03 | 7.560 | 7.750 | 7.490 | 7.530 | 7.530 | 2,576,975 |
| 2022-08-02 | 7.860 | 7.860 | 7.490 | 7.600 | 7.600 | 4,933,375 |
| 2022-08-01 | 7.940 | 8.000 | 7.850 | 7.860 | 7.860 | 2,425,201 |
| 2022-07-29 | 8.050 | 8.080 | 7.890 | 7.960 | 7.960 | 3,740,067 |
| 2022-07-28 | 8.050 | 8.120 | 8.040 | 8.060 | 8.060 | 2,405,900 |
| 2022-07-27 | 8.100 | 8.110 | 8.000 | 8.060 | 8.060 | 2,159,100 |
| 2022-07-26 | 8.160 | 8.160 | 7.950 | 8.050 | 8.050 | 2,986,800 |
| 2022-07-25 | 8.060 | 8.180 | 8.020 | 8.130 | 8.130 | 3,860,800 |
| 2022-07-22 | 7.980 | 8.100 | 7.960 | 8.020 | 8.020 | 2,023,500 |
| 2022-07-21 | 8.100 | 8.120 | 7.960 | 8.020 | 8.020 | 2,499,000 |
| 2022-07-20 | 8.070 | 8.130 | 8.030 | 8.090 | 8.090 | 2,543,074 |
| 2022-07-19 | 8.150 | 8.150 | 8.000 | 8.070 | 8.070 | 2,999,301 |
| 2022-07-18 | 7.910 | 8.190 | 7.880 | 8.100 | 8.100 | 3,705,151 |
| 2022-07-15 | 8.250 | 8.270 | 7.900 | 7.910 | 7.910 | 4,247,553 |
| 2022-07-14 | 8.090 | 8.200 | 8.060 | 8.110 | 8.110 | 3,153,400 |
| 2022-07-13 | 7.950 | 8.250 | 7.850 | 8.090 | 8.090 | 5,185,400 |
| 2022-07-12 | 7.960 | 8.150 | 7.880 | 7.900 | 7.900 | 5,718,000 |
| 2022-07-11 | 7.810 | 8.070 | 7.770 | 7.950 | 7.950 | 7,574,186 |
| 2022-07-08 | 7.560 | 7.870 | 7.550 | 7.810 | 7.810 | 5,350,409 |
| 2022-07-07 | 7.690 | 7.760 | 7.550 | 7.580 | 7.580 | 2,290,907 |
| 2022-07-06 | 7.920 | 7.980 | 7.630 | 7.670 | 7.670 | 4,404,407 |
| 2022-07-05 | 7.820 | 7.950 | 7.740 | 7.930 | 7.930 | 6,013,476 |
| 2022-07-04 | 7.550 | 7.910 | 7.500 | 7.850 | 7.850 | 4,313,605 |
| 2022-07-01 | 7.620 | 7.670 | 7.530 | 7.540 | 7.540 | 1,676,900 |
| 2022-06-30 | 7.560 | 7.710 | 7.560 | 7.620 | 7.620 | 1,999,001 |
| 2022-06-29 | 7.670 | 7.710 | 7.550 | 7.560 | 7.560 | 2,474,247 |
| 2022-06-28 | 7.680 | 7.710 | 7.600 | 7.690 | 7.690 | 1,951,401 |
| 2022-06-27 | 7.570 | 7.740 | 7.560 | 7.650 | 7.650 | 4,197,356 |
| 2022-06-24 | 7.530 | 7.680 | 7.510 | 7.550 | 7.550 | 2,285,824 |
| 2022-06-23 | 7.490 | 7.560 | 7.450 | 7.520 | 7.520 | 1,858,024 |
| 2022-06-22 | 7.510 | 7.590 | 7.480 | 7.480 | 7.480 | 1,637,200 |
| 2022-06-21 | 7.620 | 7.690 | 7.510 | 7.590 | 7.590 | 2,187,698 |
| 2022-06-20 | 7.510 | 7.640 | 7.480 | 7.620 | 7.620 | 2,334,263 |
| 2022-06-17 | 7.590 | 7.650 | 7.470 | 7.570 | 7.570 | 2,304,100 |
| 2022-06-16 | 7.600 | 7.700 | 7.570 | 7.610 | 7.610 | 2,739,504 |
| 2022-06-15 | 7.730 | 7.750 | 7.590 | 7.600 | 7.600 | 2,907,500 |
| 2022-06-14 | 7.720 | 7.750 | 7.510 | 7.700 | 7.700 | 2,346,500 |
| 2022-06-13 | 7.750 | 7.760 | 7.610 | 7.720 | 7.720 | 2,648,800 |
| 2022-06-10 | 7.780 | 7.850 | 7.700 | 7.790 | 7.790 | 3,697,573 |
| 2022-06-09 | 7.880 | 8.020 | 7.790 | 7.830 | 7.830 | 4,241,202 |
| 2022-06-08 | 7.990 | 7.990 | 7.730 | 7.880 | 7.880 | 3,743,000 |
| 2022-06-07 | 7.870 | 8.030 | 7.780 | 7.990 | 7.990 | 4,446,098 |
| 2022-06-06 | 7.830 | 7.980 | 7.800 | 7.890 | 7.890 | 2,814,301 |
| 2022-06-02 | 7.770 | 7.860 | 7.710 | 7.850 | 7.850 | 2,587,800 |
| 2022-06-01 | 7.770 | 7.850 | 7.700 | 7.790 | 7.790 | 2,217,300 |
| 2022-05-31 | 7.700 | 7.790 | 7.610 | 7.770 | 7.770 | 2,198,600 |
| 2022-05-30 | 7.670 | 7.740 | 7.650 | 7.710 | 7.710 | 1,880,754 |
| 2022-05-27 | 7.820 | 7.830 | 7.650 | 7.700 | 7.700 | 2,843,400 |
| 2022-05-26 | 7.750 | 7.860 | 7.630 | 7.780 | 7.780 | 4,286,500 |
| 2022-05-25 | 7.490 | 7.760 | 7.490 | 7.760 | 7.760 | 2,875,800 |
| 2022-05-24 | 7.920 | 7.920 | 7.500 | 7.520 | 7.520 | 5,047,700 |
| 2022-05-23 | 7.780 | 7.990 | 7.740 | 7.920 | 7.920 | 5,067,920 |
| 2022-05-20 | 7.780 | 7.880 | 7.710 | 7.800 | 7.800 | 2,490,669 |
| 2022-05-19 | 7.790 | 7.800 | 7.610 | 7.780 | 7.780 | 3,508,400 |
| 2022-05-18 | 7.730 | 7.860 | 7.610 | 7.850 | 7.850 | 2,937,100 |
| 2022-05-17 | 7.760 | 7.780 | 7.510 | 7.740 | 7.740 | 2,531,400 |
| 2022-05-16 | 7.860 | 7.880 | 7.660 | 7.760 | 7.760 | 2,338,900 |
| 2022-05-13 | 7.650 | 7.880 | 7.560 | 7.770 | 7.770 | 3,162,871 |
| 2022-05-12 | 7.500 | 7.760 | 7.480 | 7.660 | 7.660 | 2,724,700 |
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.