Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.870 | 6.950 | 6.820 | 6.850 | 6.850 | 1,571,600 |
| 2021-11-08 | 6.740 | 6.890 | 6.680 | 6.850 | 6.850 | 1,912,900 |
| 2021-11-05 | 6.920 | 6.920 | 6.700 | 6.700 | 6.700 | 2,388,101 |
| 2021-11-04 | 6.880 | 6.930 | 6.830 | 6.900 | 6.900 | 1,781,192 |
| 2021-11-03 | 6.770 | 6.880 | 6.760 | 6.860 | 6.860 | 2,215,388 |
| 2021-11-02 | 6.920 | 6.970 | 6.680 | 6.780 | 6.780 | 3,943,900 |
| 2021-11-01 | 6.810 | 7.030 | 6.780 | 6.880 | 6.880 | 2,858,500 |
| 2021-10-29 | 6.790 | 6.850 | 6.650 | 6.790 | 6.790 | 2,609,000 |
| 2021-10-28 | 6.680 | 6.920 | 6.680 | 6.730 | 6.730 | 2,887,124 |
| 2021-10-27 | 7.140 | 7.140 | 6.780 | 6.830 | 6.830 | 3,616,227 |
| 2021-10-26 | 7.200 | 7.280 | 7.110 | 7.140 | 7.140 | 2,089,789 |
| 2021-10-25 | 7.160 | 7.270 | 7.100 | 7.240 | 7.240 | 1,440,865 |
| 2021-10-22 | 7.370 | 7.390 | 7.120 | 7.160 | 7.160 | 3,735,300 |
| 2021-10-21 | 7.450 | 7.580 | 7.370 | 7.390 | 7.390 | 2,699,200 |
| 2021-10-20 | 7.550 | 7.600 | 7.450 | 7.470 | 7.470 | 1,721,581 |
| 2021-10-19 | 7.570 | 7.660 | 7.480 | 7.580 | 7.580 | 2,221,910 |
| 2021-10-18 | 7.610 | 7.720 | 7.560 | 7.610 | 7.610 | 2,832,900 |
| 2021-10-15 | 7.890 | 7.890 | 7.640 | 7.680 | 7.680 | 2,832,800 |
| 2021-10-14 | 7.910 | 7.990 | 7.800 | 7.920 | 7.920 | 1,959,603 |
← NewerPage 21 of 21 · 1,219 trading days
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.