Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.820 | 8.070 | 7.600 | 7.600 | 7.600 | 5,205,375 |
| 2022-05-10 | 7.350 | 7.890 | 7.350 | 7.890 | 7.890 | 5,497,645 |
| 2022-05-09 | 7.270 | 7.510 | 7.270 | 7.450 | 7.450 | 2,999,424 |
| 2022-05-06 | 7.160 | 7.350 | 7.130 | 7.330 | 7.330 | 2,623,900 |
| 2022-05-05 | 7.260 | 7.400 | 7.140 | 7.300 | 7.300 | 5,626,556 |
| 2022-04-29 | 6.790 | 7.340 | 6.700 | 7.260 | 7.260 | 8,449,970 |
| 2022-04-28 | 6.830 | 6.940 | 6.540 | 6.670 | 6.670 | 2,994,307 |
| 2022-04-27 | 6.690 | 6.900 | 6.380 | 6.900 | 6.900 | 5,790,700 |
| 2022-04-26 | 7.050 | 7.140 | 6.720 | 6.820 | 6.820 | 4,959,300 |
| 2022-04-25 | 7.290 | 7.490 | 7.020 | 7.040 | 7.040 | 6,128,601 |
| 2022-04-22 | 7.250 | 7.440 | 7.110 | 7.320 | 7.320 | 3,945,400 |
| 2022-04-21 | 7.560 | 7.600 | 7.180 | 7.300 | 7.300 | 5,092,700 |
| 2022-04-20 | 7.860 | 7.880 | 7.500 | 7.570 | 7.570 | 4,127,400 |
| 2022-04-19 | 7.690 | 8.130 | 7.690 | 7.830 | 7.830 | 5,232,400 |
| 2022-04-18 | 7.750 | 7.750 | 7.580 | 7.660 | 7.660 | 3,341,546 |
| 2022-04-15 | 8.010 | 8.110 | 7.750 | 7.770 | 7.770 | 4,612,801 |
| 2022-04-14 | 8.150 | 8.290 | 8.050 | 8.110 | 8.110 | 5,395,573 |
| 2022-04-13 | 8.390 | 8.650 | 8.200 | 8.230 | 8.230 | 10,476,546 |
| 2022-04-12 | 7.580 | 8.240 | 7.580 | 8.160 | 8.160 | 7,527,610 |
| 2022-04-11 | 7.720 | 7.880 | 7.570 | 7.630 | 7.630 | 3,529,810 |
| 2022-04-08 | 8.040 | 8.130 | 7.750 | 7.880 | 7.880 | 5,031,611 |
| 2022-04-07 | 8.340 | 8.370 | 8.080 | 8.080 | 8.080 | 5,554,449 |
| 2022-04-06 | 8.280 | 8.520 | 8.280 | 8.360 | 8.360 | 5,860,167 |
| 2022-04-01 | 8.410 | 8.490 | 8.220 | 8.280 | 8.280 | 5,990,768 |
| 2022-03-31 | 8.350 | 8.660 | 8.320 | 8.480 | 8.480 | 8,182,574 |
| 2022-03-30 | 8.430 | 8.480 | 8.180 | 8.420 | 8.420 | 7,329,300 |
| 2022-03-29 | 8.240 | 8.480 | 8.210 | 8.350 | 8.350 | 7,753,500 |
| 2022-03-28 | 8.500 | 8.500 | 8.200 | 8.260 | 8.260 | 7,976,800 |
| 2022-03-25 | 8.380 | 8.760 | 8.300 | 8.580 | 8.580 | 14,190,300 |
| 2022-03-24 | 8.330 | 8.580 | 8.080 | 8.430 | 8.430 | 14,746,496 |
| 2022-03-23 | 8.260 | 8.730 | 8.190 | 8.200 | 8.200 | 12,952,726 |
| 2022-03-22 | 8.190 | 8.400 | 8.080 | 8.090 | 8.090 | 7,141,900 |
| 2022-03-21 | 8.110 | 8.350 | 8.040 | 8.310 | 8.310 | 8,886,399 |
| 2022-03-18 | 8.100 | 8.360 | 8.050 | 8.110 | 8.110 | 7,027,773 |
| 2022-03-17 | 7.930 | 8.290 | 7.900 | 8.130 | 8.130 | 9,601,304 |
| 2022-03-16 | 7.970 | 8.050 | 7.580 | 7.950 | 7.950 | 9,482,826 |
| 2022-03-15 | 8.100 | 8.250 | 7.880 | 7.940 | 7.940 | 10,018,101 |
| 2022-03-14 | 8.280 | 8.530 | 8.130 | 8.130 | 8.130 | 17,025,983 |
| 2022-03-11 | 7.510 | 8.280 | 7.430 | 8.280 | 8.280 | 9,565,825 |
| 2022-03-10 | 7.570 | 7.650 | 7.450 | 7.530 | 7.530 | 3,190,113 |
| 2022-03-09 | 7.570 | 7.760 | 7.170 | 7.410 | 7.410 | 4,333,107 |
| 2022-03-08 | 7.930 | 7.960 | 7.530 | 7.600 | 7.600 | 5,078,307 |
| 2022-03-07 | 8.070 | 8.180 | 7.900 | 7.930 | 7.930 | 3,500,026 |
| 2022-03-04 | 8.230 | 8.280 | 8.050 | 8.100 | 8.100 | 4,348,400 |
| 2022-03-03 | 8.230 | 8.340 | 8.180 | 8.230 | 8.230 | 4,265,100 |
| 2022-03-02 | 8.180 | 8.290 | 8.110 | 8.240 | 8.240 | 2,856,200 |
| 2022-03-01 | 8.200 | 8.290 | 8.130 | 8.190 | 8.190 | 2,493,200 |
| 2022-02-28 | 8.290 | 8.290 | 8.060 | 8.140 | 8.140 | 3,493,684 |
| 2022-02-25 | 8.090 | 8.360 | 8.030 | 8.230 | 8.230 | 4,027,932 |
| 2022-02-24 | 8.100 | 8.390 | 7.910 | 8.080 | 8.080 | 6,625,532 |
| 2022-02-23 | 7.900 | 8.200 | 7.870 | 8.090 | 8.090 | 3,231,100 |
| 2022-02-22 | 7.860 | 7.970 | 7.830 | 7.920 | 7.920 | 2,642,701 |
| 2022-02-21 | 7.810 | 7.960 | 7.710 | 7.920 | 7.920 | 2,848,623 |
| 2022-02-18 | 7.890 | 7.930 | 7.800 | 7.810 | 7.810 | 2,569,500 |
| 2022-02-17 | 8.080 | 8.090 | 7.780 | 7.880 | 7.880 | 6,459,900 |
| 2022-02-16 | 7.590 | 8.120 | 7.500 | 8.070 | 8.070 | 8,881,015 |
| 2022-02-15 | 7.310 | 7.560 | 7.200 | 7.540 | 7.540 | 5,505,648 |
| 2022-02-14 | 7.160 | 7.360 | 7.160 | 7.270 | 7.270 | 2,642,100 |
| 2022-02-11 | 7.390 | 7.410 | 7.190 | 7.210 | 7.210 | 4,023,069 |
| 2022-02-10 | 7.500 | 7.560 | 7.320 | 7.360 | 7.360 | 3,515,600 |
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.