Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.560 | 7.660 | 7.550 | 7.640 | 7.640 | 6,449,710 |
| 2025-07-24 | 7.580 | 7.690 | 7.530 | 7.580 | 7.580 | 6,513,300 |
| 2025-07-23 | 7.580 | 7.610 | 7.460 | 7.550 | 7.550 | 6,596,055 |
| 2025-07-22 | 7.540 | 7.740 | 7.450 | 7.580 | 7.580 | 11,151,300 |
| 2025-07-21 | 7.370 | 7.680 | 7.330 | 7.550 | 7.550 | 11,813,200 |
| 2025-07-18 | 7.530 | 7.600 | 7.330 | 7.410 | 7.410 | 10,932,528 |
| 2025-07-17 | 7.280 | 7.730 | 7.250 | 7.510 | 7.510 | 18,171,501 |
| 2025-07-16 | 7.230 | 7.270 | 7.150 | 7.240 | 7.240 | 4,443,513 |
| 2025-07-15 | 7.310 | 7.320 | 7.110 | 7.180 | 7.180 | 4,130,800 |
| 2025-07-14 | 7.300 | 7.310 | 7.220 | 7.270 | 7.270 | 3,811,400 |
| 2025-07-11 | 7.300 | 7.300 | 7.180 | 7.260 | 7.260 | 3,752,000 |
| 2025-07-10 | 7.220 | 7.300 | 7.180 | 7.260 | 7.260 | 4,588,508 |
| 2025-07-09 | 7.280 | 7.280 | 7.200 | 7.240 | 7.240 | 3,062,000 |
| 2025-07-08 | 7.270 | 7.300 | 7.180 | 7.240 | 7.240 | 2,852,500 |
| 2025-07-07 | 7.240 | 7.280 | 7.160 | 7.250 | 7.250 | 2,814,300 |
| 2025-07-04 | 7.270 | 7.300 | 7.150 | 7.170 | 7.170 | 3,286,400 |
| 2025-07-03 | 7.230 | 7.310 | 7.190 | 7.280 | 7.280 | 4,300,000 |
| 2025-07-02 | 7.170 | 7.300 | 7.130 | 7.230 | 7.230 | 3,938,708 |
| 2025-07-01 | 7.080 | 7.180 | 7.070 | 7.170 | 7.170 | 3,782,108 |
| 2025-06-30 | 7.070 | 7.120 | 7.020 | 7.080 | 7.080 | 2,258,240 |
| 2025-06-27 | 6.960 | 7.040 | 6.960 | 7.010 | 7.010 | 2,382,778 |
| 2025-06-26 | 7.050 | 7.050 | 6.930 | 6.970 | 6.970 | 2,462,278 |
| 2025-06-25 | 7.040 | 7.070 | 6.940 | 7.020 | 7.020 | 2,738,308 |
| 2025-06-24 | 6.900 | 7.060 | 6.890 | 7.040 | 7.040 | 2,920,876 |
| 2025-06-23 | 6.730 | 6.920 | 6.710 | 6.920 | 6.920 | 2,433,893 |
| 2025-06-20 | 6.790 | 6.840 | 6.720 | 6.760 | 6.760 | 2,350,300 |
| 2025-06-19 | 6.900 | 6.930 | 6.770 | 6.780 | 6.780 | 2,909,724 |
| 2025-06-18 | 7.060 | 7.060 | 6.900 | 6.920 | 6.920 | 3,277,600 |
| 2025-06-17 | 7.140 | 7.200 | 7.030 | 7.060 | 7.060 | 3,742,000 |
| 2025-06-16 | 7.100 | 7.180 | 7.060 | 7.110 | 7.110 | 3,329,600 |
| 2025-06-13 | 7.330 | 7.350 | 7.090 | 7.100 | 7.100 | 4,653,200 |
| 2025-06-12 | 7.330 | 7.410 | 7.290 | 7.350 | 7.350 | 2,639,427 |
| 2025-06-11 | 7.410 | 7.480 | 7.360 | 7.370 | 7.370 | 2,953,201 |
| 2025-06-10 | 7.460 | 7.520 | 7.290 | 7.410 | 7.410 | 4,497,201 |
| 2025-06-09 | 7.320 | 7.490 | 7.320 | 7.440 | 7.440 | 6,349,509 |
| 2025-06-06 | 7.310 | 7.630 | 7.240 | 7.340 | 7.340 | 5,391,802 |
| 2025-06-05 | 7.390 | 7.440 | 7.200 | 7.230 | 7.230 | 5,294,900 |
| 2025-06-04 | 7.410 | 7.450 | 7.310 | 7.400 | 7.400 | 3,351,611 |
| 2025-06-03 | 7.220 | 7.450 | 7.220 | 7.410 | 7.410 | 5,898,800 |
| 2025-05-30 | 7.260 | 7.420 | 7.230 | 7.300 | 7.300 | 3,163,475 |
| 2025-05-29 | 7.170 | 7.330 | 7.130 | 7.310 | 7.310 | 5,105,954 |
| 2025-05-28 | 7.240 | 7.260 | 7.110 | 7.170 | 7.170 | 3,285,600 |
| 2025-05-27 | 7.120 | 7.260 | 7.080 | 7.240 | 7.240 | 4,737,883 |
| 2025-05-26 | 7.310 | 7.380 | 7.070 | 7.140 | 7.140 | 8,700,301 |
| 2025-05-23 | 7.510 | 7.640 | 7.470 | 7.500 | 7.500 | 5,545,801 |
| 2025-05-22 | 7.410 | 7.610 | 7.400 | 7.450 | 7.450 | 6,068,475 |
| 2025-05-21 | 7.290 | 7.530 | 7.230 | 7.460 | 7.460 | 7,100,500 |
| 2025-05-20 | 7.220 | 7.310 | 7.190 | 7.290 | 7.290 | 3,263,600 |
| 2025-05-19 | 7.220 | 7.300 | 7.170 | 7.190 | 7.190 | 3,428,200 |
| 2025-05-16 | 7.180 | 7.250 | 7.130 | 7.220 | 7.220 | 1,996,774 |
| 2025-05-15 | 7.280 | 7.300 | 7.150 | 7.180 | 7.180 | 3,215,700 |
| 2025-05-14 | 7.290 | 7.290 | 7.190 | 7.280 | 7.280 | 2,703,700 |
| 2025-05-13 | 7.400 | 7.410 | 7.250 | 7.250 | 7.250 | 3,991,000 |
| 2025-05-12 | 7.300 | 7.390 | 7.160 | 7.320 | 7.320 | 5,709,800 |
| 2025-05-09 | 7.190 | 7.410 | 7.150 | 7.350 | 7.350 | 6,617,600 |
| 2025-05-08 | 7.280 | 7.280 | 7.130 | 7.200 | 7.200 | 4,393,951 |
| 2025-05-07 | 7.070 | 7.230 | 7.050 | 7.220 | 7.220 | 4,924,305 |
| 2025-05-06 | 6.940 | 7.070 | 6.900 | 7.000 | 7.000 | 3,525,205 |
| 2025-04-30 | 6.920 | 7.000 | 6.860 | 6.870 | 6.870 | 3,814,710 |
| 2025-04-29 | 6.790 | 7.000 | 6.710 | 6.960 | 6.960 | 3,960,400 |
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.