Ginwa Enterprise Group Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.470	7.570	7.290	7.500	7.500	3,566,801
2022-02-08	7.250	7.450	7.210	7.370	7.370	3,135,500
2022-02-07	7.410	7.450	7.220	7.230	7.230	3,392,701
2022-01-28	7.380	7.400	7.100	7.330	7.330	2,821,892
2022-01-27	7.470	7.550	7.240	7.330	7.330	4,801,000
2022-01-26	7.470	7.470	7.200	7.350	7.350	4,811,601
2022-01-25	7.600	7.770	7.270	7.300	7.300	7,456,100
2022-01-24	7.590	7.680	7.460	7.660	7.660	3,908,868
2022-01-21	7.780	7.810	7.560	7.630	7.630	5,748,500
2022-01-20	8.150	8.460	7.700	7.760	7.760	12,339,646
2022-01-19	8.320	8.420	8.090	8.150	8.150	7,860,404
2022-01-18	8.650	8.870	8.320	8.370	8.370	11,156,941
2022-01-17	8.980	9.180	8.550	8.550	8.550	14,552,167
2022-01-14	8.400	9.250	8.360	8.980	8.980	18,512,539
2022-01-13	9.070	9.370	8.800	9.020	9.020	18,757,783
2022-01-12	8.680	9.200	8.600	8.860	8.860	12,371,800
2022-01-11	8.610	8.890	8.520	8.790	8.790	11,381,900
2022-01-10	8.490	8.870	8.300	8.720	8.720	15,820,250
2022-01-07	8.350	9.140	8.170	8.670	8.670	22,390,782
2022-01-06	8.090	8.410	8.090	8.370	8.370	8,216,323
2022-01-05	8.720	8.780	8.110	8.160	8.160	14,492,393
2022-01-04	8.700	9.270	8.500	8.640	8.640	24,886,977
2021-12-31	8.070	8.870	8.000	8.530	8.530	27,676,957
2021-12-30	7.850	8.090	7.790	8.060	8.060	6,803,040
2021-12-29	7.670	8.350	7.650	7.920	7.920	10,449,247
2021-12-28	7.810	7.950	7.580	7.650	7.650	4,863,456
2021-12-27	7.630	7.970	7.560	7.810	7.810	6,804,851
2021-12-24	7.390	7.740	7.310	7.590	7.590	7,165,924
2021-12-23	7.570	7.620	7.370	7.390	7.390	4,431,300
2021-12-22	7.440	7.680	7.400	7.600	7.600	4,913,062
2021-12-21	7.520	7.520	7.360	7.430	7.430	2,997,600
2021-12-20	7.420	7.550	7.380	7.520	7.520	5,954,470
2021-12-17	7.250	7.360	7.200	7.320	7.320	3,491,708
2021-12-16	7.400	7.480	7.200	7.240	7.240	5,226,555
2021-12-15	7.420	7.510	7.350	7.400	7.400	2,023,120
2021-12-14	7.400	7.500	7.370	7.440	7.440	1,915,601
2021-12-13	7.570	7.570	7.310	7.400	7.400	3,103,220
2021-12-10	7.660	7.670	7.500	7.520	7.520	3,024,800
2021-12-09	7.650	7.800	7.600	7.670	7.670	4,679,152
2021-12-08	7.720	7.880	7.530	7.630	7.630	6,413,212
2021-12-07	7.510	7.990	7.400	7.840	7.840	9,219,820
2021-12-06	7.280	7.610	7.270	7.370	7.370	4,144,358
2021-12-03	7.280	7.450	7.250	7.380	7.380	2,645,720
2021-12-02	7.320	7.350	7.280	7.280	7.280	1,952,700
2021-12-01	7.290	7.380	7.250	7.310	7.310	2,174,139
2021-11-30	7.380	7.430	7.260	7.310	7.310	2,689,847
2021-11-29	7.310	7.450	7.260	7.380	7.380	3,089,680
2021-11-26	7.310	7.490	7.230	7.310	7.310	2,947,720
2021-11-25	7.550	7.640	7.270	7.310	7.310	6,367,371
2021-11-24	6.870	7.490	6.790	7.490	7.490	9,872,711
2021-11-23	6.780	6.910	6.730	6.870	6.870	2,702,800
2021-11-22	6.820	6.820	6.730	6.780	6.780	1,835,818
2021-11-19	6.780	6.840	6.700	6.780	6.780	2,899,924
2021-11-18	6.830	6.860	6.760	6.770	6.770	1,966,500
2021-11-17	6.800	6.880	6.740	6.830	6.830	1,926,406
2021-11-16	6.870	6.910	6.740	6.790	6.790	1,989,035
2021-11-15	6.870	6.880	6.710	6.850	6.850	2,610,400
2021-11-12	6.850	6.910	6.820	6.850	6.850	2,227,400
2021-11-11	6.900	6.980	6.840	6.850	6.850	2,517,185
2021-11-10	6.860	6.920	6.810	6.870	6.870	1,801,200

← NewerPage 20 of 21 · 1,212 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.