Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.000 | 8.060 | 7.890 | 8.040 | 8.040 | 5,813,623 |
| 2026-01-20 | 7.990 | 8.060 | 7.880 | 8.020 | 8.020 | 7,626,000 |
| 2026-01-19 | 7.720 | 7.990 | 7.670 | 7.980 | 7.980 | 8,841,827 |
| 2026-01-16 | 7.900 | 7.910 | 7.670 | 7.700 | 7.700 | 7,912,500 |
| 2026-01-15 | 7.930 | 7.930 | 7.820 | 7.890 | 7.890 | 5,613,100 |
| 2026-01-14 | 7.980 | 8.060 | 7.830 | 7.960 | 7.960 | 8,781,240 |
| 2026-01-13 | 7.950 | 8.120 | 7.910 | 8.000 | 8.000 | 10,222,962 |
| 2026-01-12 | 8.000 | 8.060 | 7.900 | 7.960 | 7.960 | 8,117,800 |
| 2026-01-09 | 8.020 | 8.170 | 7.860 | 8.010 | 8.010 | 10,261,601 |
| 2026-01-08 | 7.740 | 8.250 | 7.640 | 8.030 | 8.030 | 13,755,619 |
| 2026-01-07 | 7.650 | 7.740 | 7.630 | 7.670 | 7.670 | 5,760,800 |
| 2026-01-06 | 7.590 | 7.880 | 7.590 | 7.650 | 7.650 | 6,606,298 |
| 2026-01-05 | 7.520 | 7.660 | 7.450 | 7.590 | 7.590 | 6,399,800 |
| 2025-12-31 | 7.470 | 7.560 | 7.360 | 7.540 | 7.540 | 5,924,124 |
| 2025-12-30 | 7.540 | 7.580 | 7.420 | 7.470 | 7.470 | 5,214,419 |
| 2025-12-29 | 7.770 | 7.770 | 7.490 | 7.570 | 7.570 | 8,460,071 |
| 2025-12-26 | 7.950 | 7.950 | 7.730 | 7.760 | 7.760 | 6,343,900 |
| 2025-12-25 | 7.780 | 8.100 | 7.730 | 7.960 | 7.960 | 8,752,702 |
| 2025-12-24 | 7.930 | 7.930 | 7.700 | 7.770 | 7.770 | 6,280,500 |
| 2025-12-23 | 7.900 | 7.960 | 7.820 | 7.900 | 7.900 | 4,782,119 |
| 2025-12-22 | 8.050 | 8.060 | 7.880 | 7.900 | 7.900 | 5,991,800 |
| 2025-12-19 | 7.960 | 8.110 | 7.860 | 8.050 | 8.050 | 6,617,702 |
| 2025-12-18 | 7.670 | 8.270 | 7.630 | 7.970 | 7.970 | 12,277,011 |
| 2025-12-17 | 7.620 | 7.780 | 7.490 | 7.680 | 7.680 | 6,730,100 |
| 2025-12-16 | 7.680 | 7.790 | 7.550 | 7.560 | 7.560 | 6,548,972 |
| 2025-12-15 | 7.900 | 7.920 | 7.670 | 7.700 | 7.700 | 7,135,800 |
| 2025-12-12 | 7.740 | 8.080 | 7.620 | 7.930 | 7.930 | 12,431,710 |
| 2025-12-11 | 7.840 | 7.890 | 7.700 | 7.720 | 7.720 | 6,940,900 |
| 2025-12-10 | 7.990 | 8.010 | 7.820 | 7.850 | 7.850 | 7,889,800 |
| 2025-12-09 | 8.150 | 8.180 | 7.970 | 7.990 | 7.990 | 10,620,500 |
| 2025-12-08 | 8.300 | 8.390 | 8.140 | 8.170 | 8.170 | 8,098,987 |
| 2025-12-05 | 8.200 | 8.310 | 8.070 | 8.280 | 8.280 | 8,289,900 |
| 2025-12-04 | 8.380 | 8.410 | 8.150 | 8.200 | 8.200 | 11,696,600 |
| 2025-12-03 | 8.400 | 8.540 | 8.260 | 8.420 | 8.420 | 11,837,474 |
| 2025-12-02 | 8.370 | 8.480 | 8.090 | 8.480 | 8.480 | 15,860,096 |
| 2025-12-01 | 8.560 | 8.630 | 8.360 | 8.440 | 8.440 | 11,996,610 |
| 2025-11-28 | 8.620 | 8.650 | 8.390 | 8.550 | 8.550 | 13,920,400 |
| 2025-11-27 | 8.700 | 8.710 | 8.440 | 8.610 | 8.610 | 19,748,467 |
| 2025-11-26 | 8.800 | 9.140 | 8.680 | 8.710 | 8.710 | 25,980,559 |
| 2025-11-25 | 8.800 | 9.350 | 8.700 | 8.980 | 8.980 | 33,986,338 |
| 2025-11-24 | 8.250 | 9.070 | 8.250 | 8.620 | 8.620 | 31,018,359 |
| 2025-11-21 | 8.510 | 8.600 | 8.200 | 8.330 | 8.330 | 43,549,217 |
| 2025-11-20 | 8.130 | 8.920 | 8.130 | 8.690 | 8.690 | 57,735,476 |
| 2025-11-19 | 8.350 | 8.360 | 8.080 | 8.110 | 8.110 | 12,495,500 |
| 2025-11-18 | 8.450 | 8.550 | 8.320 | 8.350 | 8.350 | 16,132,643 |
| 2025-11-17 | 8.740 | 8.960 | 8.500 | 8.520 | 8.520 | 28,536,090 |
| 2025-11-14 | 8.470 | 8.900 | 8.400 | 8.610 | 8.610 | 32,781,022 |
| 2025-11-13 | 8.250 | 8.640 | 8.060 | 8.500 | 8.500 | 39,370,595 |
| 2025-11-12 | 7.960 | 8.700 | 7.880 | 8.300 | 8.300 | 45,068,073 |
| 2025-11-11 | 7.840 | 7.910 | 7.810 | 7.910 | 7.910 | 6,246,700 |
| 2025-11-10 | 7.860 | 7.880 | 7.780 | 7.850 | 7.850 | 4,897,659 |
| 2025-11-07 | 7.770 | 7.860 | 7.770 | 7.840 | 7.840 | 5,295,500 |
| 2025-11-06 | 7.890 | 7.890 | 7.710 | 7.770 | 7.770 | 4,743,201 |
| 2025-11-05 | 7.900 | 7.900 | 7.800 | 7.850 | 7.850 | 5,288,200 |
| 2025-11-04 | 7.780 | 7.910 | 7.720 | 7.850 | 7.850 | 5,578,528 |
| 2025-11-03 | 7.750 | 7.860 | 7.670 | 7.780 | 7.780 | 7,779,081 |
| 2025-10-31 | 7.540 | 7.650 | 7.530 | 7.640 | 7.640 | 5,653,300 |
| 2025-10-30 | 7.500 | 7.660 | 7.480 | 7.500 | 7.500 | 4,502,100 |
| 2025-10-29 | 7.570 | 7.610 | 7.450 | 7.530 | 7.530 | 4,115,000 |
| 2025-10-28 | 7.550 | 7.660 | 7.530 | 7.570 | 7.570 | 3,989,100 |
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.