Ginwa Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	4.540	4.610	4.450	4.500	4.500	1,673,800
2026-07-21	4.620	4.640	4.380	4.550	4.550	3,125,546
2026-07-20	4.750	4.850	4.560	4.600	4.600	3,171,300
2026-07-17	5.040	5.080	4.710	4.720	4.720	4,475,300
2026-07-16	4.950	5.180	4.910	5.080	5.080	3,978,188
2026-07-15	4.900	5.050	4.830	5.020	5.020	3,374,800
2026-07-14	4.720	4.920	4.680	4.920	4.920	2,790,800
2026-07-13	4.800	4.890	4.660	4.810	4.810	4,725,300
2026-07-10	4.700	4.880	4.640	4.770	4.770	3,655,300
2026-07-09	4.730	4.870	4.630	4.700	4.700	3,504,700
2026-07-08	4.710	4.830	4.690	4.780	4.780	3,154,400
2026-07-07	4.950	4.960	4.690	4.740	4.740	2,666,600
2026-07-06	4.970	5.080	4.880	4.940	4.940	4,562,042
2026-07-03	4.860	5.040	4.810	5.000	5.000	6,903,342
2026-07-02	4.720	4.920	4.710	4.860	4.860	7,377,900
2026-07-01	4.450	4.690	4.450	4.690	4.690	6,012,204
2026-06-30	4.530	4.540	4.360	4.470	4.470	5,251,400
2026-06-29	4.380	4.580	4.260	4.530	4.530	3,374,300
2026-06-26	4.460	4.460	4.340	4.410	4.410	3,378,300
2026-06-25	4.580	4.630	4.420	4.460	4.460	4,373,900
2026-06-24	4.760	4.900	4.580	4.620	4.620	5,720,800
2026-06-23	4.520	4.770	4.520	4.770	4.770	6,146,800
2026-06-22	4.530	4.590	4.380	4.540	4.540	6,420,700
2026-06-18	4.740	4.750	4.600	4.610	4.610	3,988,500
2026-06-17	4.940	4.940	4.760	4.760	4.760	3,712,300
2026-06-16	4.810	4.980	4.710	4.970	4.970	6,181,700
2026-06-15	4.790	5.020	4.790	4.870	4.870	6,636,788
2026-06-12	4.850	4.870	4.690	4.780	4.780	4,157,200
2026-06-11	4.870	4.940	4.700	4.780	4.780	6,042,200
2026-06-10	5.060	5.060	4.830	4.910	4.910	7,882,800
2026-06-09	5.240	5.270	5.000	5.060	5.060	5,501,200
2026-06-08	5.270	5.370	5.180	5.250	5.250	4,743,000
2026-06-05	5.530	5.570	5.330	5.400	5.400	5,530,600
2026-06-04	5.530	5.620	5.450	5.500	5.500	4,126,346
2026-06-03	5.790	5.800	5.550	5.600	5.600	6,236,700
2026-06-02	5.730	5.870	5.630	5.780	5.780	9,393,700
2026-06-01	5.410	5.770	5.360	5.730	5.730	10,189,300
2026-05-29	5.360	5.610	5.340	5.500	5.500	11,423,600
2026-05-28	5.240	5.380	5.220	5.340	5.340	3,698,400
2026-05-27	5.380	5.390	5.190	5.260	5.260	5,593,501
2026-05-26	5.470	5.520	5.320	5.360	5.360	5,154,310
2026-05-25	5.700	5.710	5.450	5.510	5.510	7,866,361
2026-05-22	5.710	5.770	5.630	5.730	5.730	4,388,900
2026-05-21	5.850	5.870	5.700	5.700	5.700	5,753,600
2026-05-20	5.980	6.010	5.780	5.850	5.850	7,171,282
2026-05-19	5.850	5.990	5.800	5.990	5.990	6,389,170
2026-05-18	5.930	5.930	5.630	5.890	5.890	9,499,588
2026-05-15	5.840	6.010	5.810	5.930	5.930	9,317,531
2026-05-14	5.910	5.960	5.730	5.800	5.800	12,359,861
2026-05-13	5.980	6.080	5.910	5.960	5.960	13,554,940
2026-05-12	6.170	6.270	5.910	5.950	5.950	26,694,219
2026-05-11	6.250	6.300	6.210	6.210	6.210	27,900,941
2026-05-08	6.540	6.540	6.540	6.540	6.540	3,453,000
2026-05-07	6.880	6.880	6.880	6.880	6.880	1,225,700
2026-05-06	7.240	7.240	7.240	7.240	7.240	295,300
2026-04-30	7.620	7.620	7.620	7.620	7.620	164,000
2026-04-29	8.020	8.020	8.020	8.020	8.020	0
2026-04-28	7.820	8.030	7.820	8.020	8.020	9,554,900
2026-04-27	7.800	7.950	7.670	7.880	7.880	10,154,296
2026-04-24	7.900	8.000	7.680	7.970	7.970	6,569,344

← NewerPage 2 of 21 · 1,218 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.