Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7.570 | 7.600 | 7.450 | 7.550 | 7.550 | 5,099,000 |
| 2025-10-24 | 7.600 | 7.630 | 7.520 | 7.560 | 7.560 | 4,114,747 |
| 2025-10-23 | 7.620 | 7.660 | 7.540 | 7.610 | 7.610 | 3,845,106 |
| 2025-10-22 | 7.570 | 7.720 | 7.530 | 7.620 | 7.620 | 5,864,954 |
| 2025-10-21 | 7.700 | 7.730 | 7.490 | 7.580 | 7.580 | 7,265,208 |
| 2025-10-20 | 7.520 | 7.650 | 7.460 | 7.650 | 7.650 | 10,270,874 |
| 2025-10-17 | 7.450 | 7.680 | 7.430 | 7.480 | 7.480 | 8,921,454 |
| 2025-10-16 | 7.440 | 7.490 | 7.360 | 7.450 | 7.450 | 5,222,001 |
| 2025-10-15 | 7.230 | 7.490 | 7.230 | 7.440 | 7.440 | 6,752,037 |
| 2025-10-14 | 7.300 | 7.350 | 7.200 | 7.240 | 7.240 | 3,618,100 |
| 2025-10-13 | 7.250 | 7.270 | 7.060 | 7.270 | 7.270 | 4,875,072 |
| 2025-10-10 | 7.210 | 7.470 | 7.210 | 7.350 | 7.350 | 5,123,654 |
| 2025-10-09 | 7.430 | 7.430 | 7.140 | 7.240 | 7.240 | 6,656,854 |
| 2025-09-30 | 7.210 | 7.560 | 7.160 | 7.420 | 7.420 | 10,232,367 |
| 2025-09-29 | 7.030 | 7.460 | 6.930 | 7.210 | 7.210 | 12,553,871 |
| 2025-09-26 | 7.040 | 7.070 | 6.900 | 7.000 | 7.000 | 3,429,606 |
| 2025-09-25 | 7.040 | 7.120 | 6.970 | 7.000 | 7.000 | 5,191,000 |
| 2025-09-24 | 6.920 | 7.040 | 6.890 | 7.000 | 7.000 | 4,067,128 |
| 2025-09-23 | 7.000 | 7.010 | 6.780 | 6.940 | 6.940 | 5,989,461 |
| 2025-09-22 | 7.090 | 7.200 | 6.960 | 7.000 | 7.000 | 3,933,100 |
| 2025-09-19 | 7.150 | 7.160 | 7.020 | 7.090 | 7.090 | 4,496,771 |
| 2025-09-18 | 7.290 | 7.300 | 7.070 | 7.150 | 7.150 | 5,317,770 |
| 2025-09-17 | 7.320 | 7.360 | 7.240 | 7.300 | 7.300 | 3,898,900 |
| 2025-09-16 | 7.260 | 7.370 | 7.210 | 7.320 | 7.320 | 4,260,612 |
| 2025-09-15 | 7.240 | 7.320 | 7.210 | 7.260 | 7.260 | 3,151,000 |
| 2025-09-12 | 7.330 | 7.340 | 7.270 | 7.280 | 7.280 | 4,116,200 |
| 2025-09-11 | 7.310 | 7.320 | 7.160 | 7.300 | 7.300 | 5,292,697 |
| 2025-09-10 | 7.340 | 7.350 | 7.260 | 7.310 | 7.310 | 3,874,243 |
| 2025-09-09 | 7.420 | 7.450 | 7.290 | 7.340 | 7.340 | 3,607,200 |
| 2025-09-08 | 7.340 | 7.480 | 7.340 | 7.440 | 7.440 | 4,040,401 |
| 2025-09-05 | 7.410 | 7.430 | 7.250 | 7.400 | 7.400 | 4,240,400 |
| 2025-09-04 | 7.290 | 7.470 | 7.270 | 7.390 | 7.390 | 6,335,868 |
| 2025-09-03 | 7.420 | 7.500 | 7.230 | 7.240 | 7.240 | 5,503,000 |
| 2025-09-02 | 7.570 | 7.580 | 7.380 | 7.450 | 7.450 | 5,258,387 |
| 2025-09-01 | 7.500 | 7.670 | 7.410 | 7.550 | 7.550 | 4,548,460 |
| 2025-08-29 | 7.530 | 7.560 | 7.430 | 7.470 | 7.470 | 5,222,653 |
| 2025-08-28 | 7.780 | 7.780 | 7.350 | 7.540 | 7.540 | 8,848,954 |
| 2025-08-27 | 7.930 | 7.940 | 7.640 | 7.690 | 7.690 | 7,649,600 |
| 2025-08-26 | 7.900 | 7.950 | 7.830 | 7.900 | 7.900 | 5,885,073 |
| 2025-08-25 | 7.990 | 8.010 | 7.850 | 7.910 | 7.910 | 7,778,900 |
| 2025-08-22 | 8.050 | 8.050 | 7.820 | 7.920 | 7.920 | 8,833,700 |
| 2025-08-21 | 8.130 | 8.130 | 7.990 | 8.080 | 8.080 | 6,585,796 |
| 2025-08-20 | 7.990 | 8.130 | 7.900 | 8.030 | 8.030 | 6,354,800 |
| 2025-08-19 | 7.900 | 8.140 | 7.900 | 8.030 | 8.030 | 8,766,258 |
| 2025-08-18 | 7.740 | 8.270 | 7.730 | 7.940 | 7.940 | 11,932,320 |
| 2025-08-15 | 7.640 | 7.720 | 7.580 | 7.700 | 7.700 | 4,924,020 |
| 2025-08-14 | 7.800 | 7.830 | 7.580 | 7.580 | 7.580 | 5,109,901 |
| 2025-08-13 | 7.870 | 7.870 | 7.690 | 7.790 | 7.790 | 5,376,701 |
| 2025-08-12 | 7.870 | 7.950 | 7.710 | 7.770 | 7.770 | 6,333,600 |
| 2025-08-11 | 7.810 | 7.890 | 7.730 | 7.860 | 7.860 | 5,943,600 |
| 2025-08-08 | 7.660 | 7.840 | 7.610 | 7.790 | 7.790 | 7,558,400 |
| 2025-08-07 | 7.820 | 7.880 | 7.660 | 7.720 | 7.720 | 6,854,746 |
| 2025-08-06 | 7.930 | 8.070 | 7.800 | 7.860 | 7.860 | 8,189,619 |
| 2025-08-05 | 7.840 | 8.010 | 7.780 | 7.970 | 7.970 | 10,869,819 |
| 2025-08-04 | 7.870 | 8.000 | 7.710 | 7.870 | 7.870 | 8,927,300 |
| 2025-08-01 | 7.700 | 8.070 | 7.660 | 7.870 | 7.870 | 13,914,178 |
| 2025-07-31 | 7.630 | 7.790 | 7.590 | 7.690 | 7.690 | 7,261,400 |
| 2025-07-30 | 7.700 | 7.780 | 7.600 | 7.700 | 7.700 | 8,434,901 |
| 2025-07-29 | 7.600 | 7.840 | 7.510 | 7.680 | 7.680 | 10,155,500 |
| 2025-07-28 | 7.630 | 7.690 | 7.580 | 7.590 | 7.590 | 4,757,602 |
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.