Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 7.900 | 8.000 | 7.680 | 7.970 | 7.970 | 6,569,344 |
| 2026-04-23 | 7.920 | 8.030 | 7.840 | 7.930 | 7.930 | 5,458,000 |
| 2026-04-22 | 8.100 | 8.100 | 7.850 | 7.930 | 7.930 | 6,487,000 |
| 2026-04-21 | 8.150 | 8.270 | 7.960 | 8.060 | 8.060 | 7,649,800 |
| 2026-04-20 | 8.090 | 8.260 | 7.940 | 8.230 | 8.230 | 7,260,424 |
| 2026-04-17 | 8.300 | 8.300 | 8.080 | 8.100 | 8.100 | 7,891,700 |
| 2026-04-16 | 8.440 | 8.440 | 8.250 | 8.290 | 8.290 | 8,914,900 |
| 2026-04-15 | 8.390 | 8.600 | 8.220 | 8.450 | 8.450 | 10,376,325 |
| 2026-04-14 | 8.370 | 8.440 | 8.180 | 8.330 | 8.330 | 10,145,100 |
| 2026-04-13 | 8.660 | 8.880 | 8.220 | 8.350 | 8.350 | 23,339,134 |
| 2026-04-10 | 8.820 | 9.020 | 8.620 | 8.940 | 8.940 | 21,013,710 |
| 2026-04-09 | 8.780 | 8.960 | 8.500 | 8.660 | 8.660 | 12,538,873 |
| 2026-04-08 | 8.720 | 8.880 | 8.700 | 8.800 | 8.800 | 12,055,300 |
| 2026-04-07 | 8.560 | 8.780 | 8.350 | 8.620 | 8.620 | 9,357,383 |
| 2026-04-03 | 8.780 | 8.790 | 8.390 | 8.500 | 8.500 | 10,125,800 |
| 2026-04-02 | 8.810 | 8.970 | 8.710 | 8.790 | 8.790 | 9,842,600 |
| 2026-04-01 | 8.590 | 8.960 | 8.500 | 8.810 | 8.810 | 11,593,812 |
| 2026-03-31 | 8.690 | 8.730 | 8.510 | 8.540 | 8.540 | 5,916,500 |
| 2026-03-30 | 8.520 | 8.720 | 8.420 | 8.680 | 8.680 | 7,450,600 |
| 2026-03-27 | 8.200 | 8.640 | 8.180 | 8.600 | 8.600 | 7,576,049 |
| 2026-03-26 | 8.310 | 8.530 | 8.230 | 8.280 | 8.280 | 5,436,400 |
| 2026-03-25 | 8.310 | 8.340 | 8.220 | 8.300 | 8.300 | 4,935,900 |
| 2026-03-24 | 7.950 | 8.330 | 7.810 | 8.300 | 8.300 | 9,625,915 |
| 2026-03-23 | 8.180 | 8.220 | 7.670 | 7.760 | 7.760 | 8,725,901 |
| 2026-03-20 | 8.560 | 8.590 | 8.290 | 8.320 | 8.320 | 6,915,397 |
| 2026-03-19 | 8.670 | 8.670 | 8.500 | 8.570 | 8.570 | 5,129,424 |
| 2026-03-18 | 8.510 | 8.730 | 8.470 | 8.670 | 8.670 | 6,807,100 |
| 2026-03-17 | 8.680 | 8.730 | 8.490 | 8.500 | 8.500 | 5,659,617 |
| 2026-03-16 | 8.570 | 8.760 | 8.520 | 8.660 | 8.660 | 7,237,901 |
| 2026-03-13 | 8.900 | 8.930 | 8.580 | 8.600 | 8.600 | 12,082,201 |
| 2026-03-12 | 8.710 | 9.050 | 8.560 | 8.960 | 8.960 | 14,154,601 |
| 2026-03-11 | 8.770 | 8.890 | 8.680 | 8.710 | 8.710 | 8,398,873 |
| 2026-03-10 | 8.830 | 8.830 | 8.710 | 8.790 | 8.790 | 9,012,571 |
| 2026-03-09 | 8.500 | 8.900 | 8.400 | 8.830 | 8.830 | 16,803,700 |
| 2026-03-06 | 8.220 | 8.880 | 8.190 | 8.600 | 8.600 | 21,652,654 |
| 2026-03-05 | 8.680 | 8.710 | 8.140 | 8.200 | 8.200 | 15,412,500 |
| 2026-03-04 | 8.500 | 8.650 | 8.350 | 8.600 | 8.600 | 7,550,767 |
| 2026-03-03 | 8.830 | 8.870 | 8.510 | 8.530 | 8.530 | 12,820,623 |
| 2026-03-02 | 9.080 | 9.300 | 8.740 | 8.830 | 8.830 | 14,797,800 |
| 2026-02-27 | 8.950 | 9.280 | 8.910 | 9.160 | 9.160 | 14,935,296 |
| 2026-02-26 | 8.840 | 9.120 | 8.800 | 9.000 | 9.000 | 21,561,580 |
| 2026-02-25 | 8.470 | 8.980 | 8.470 | 8.870 | 8.870 | 18,760,274 |
| 2026-02-24 | 8.570 | 8.620 | 8.360 | 8.490 | 8.490 | 12,320,875 |
| 2026-02-13 | 8.350 | 8.860 | 8.350 | 8.590 | 8.590 | 22,936,927 |
| 2026-02-12 | 8.230 | 8.520 | 8.100 | 8.490 | 8.490 | 22,757,159 |
| 2026-02-11 | 7.990 | 8.720 | 7.990 | 8.310 | 8.310 | 29,729,946 |
| 2026-02-10 | 8.010 | 8.050 | 7.950 | 7.990 | 7.990 | 5,279,300 |
| 2026-02-09 | 7.900 | 7.990 | 7.850 | 7.990 | 7.990 | 7,616,756 |
| 2026-02-06 | 8.010 | 8.100 | 7.800 | 7.820 | 7.820 | 9,380,343 |
| 2026-02-05 | 7.860 | 7.990 | 7.800 | 7.920 | 7.920 | 4,909,974 |
| 2026-02-04 | 7.920 | 7.920 | 7.780 | 7.890 | 7.890 | 5,405,800 |
| 2026-02-03 | 7.780 | 7.950 | 7.760 | 7.930 | 7.930 | 5,897,485 |
| 2026-02-02 | 7.830 | 7.960 | 7.750 | 7.750 | 7.750 | 6,197,505 |
| 2026-01-30 | 7.750 | 7.910 | 7.690 | 7.850 | 7.850 | 7,015,006 |
| 2026-01-29 | 7.790 | 7.880 | 7.660 | 7.850 | 7.850 | 5,470,527 |
| 2026-01-28 | 7.960 | 8.020 | 7.750 | 7.780 | 7.780 | 6,279,500 |
| 2026-01-27 | 8.070 | 8.090 | 7.670 | 7.970 | 7.970 | 9,608,360 |
| 2026-01-26 | 8.090 | 8.150 | 7.950 | 8.060 | 8.060 | 10,652,977 |
| 2026-01-23 | 8.130 | 8.150 | 8.020 | 8.090 | 8.090 | 5,995,310 |
| 2026-01-22 | 8.020 | 8.160 | 7.980 | 8.130 | 8.130 | 7,537,165 |
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.