Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.100 | 7.100 | 6.750 | 6.780 | 6.780 | 8,815,620 |
| 2025-04-25 | 7.220 | 7.300 | 6.880 | 7.120 | 7.120 | 9,322,710 |
| 2025-04-24 | 7.320 | 7.420 | 7.260 | 7.310 | 7.310 | 3,965,700 |
| 2025-04-23 | 7.380 | 7.410 | 7.280 | 7.320 | 7.320 | 3,595,454 |
| 2025-04-22 | 7.260 | 7.440 | 7.200 | 7.380 | 7.380 | 4,896,015 |
| 2025-04-21 | 7.150 | 7.360 | 7.120 | 7.260 | 7.260 | 4,421,615 |
| 2025-04-18 | 7.180 | 7.260 | 7.070 | 7.210 | 7.210 | 4,080,400 |
| 2025-04-17 | 7.020 | 7.230 | 7.000 | 7.120 | 7.120 | 3,533,943 |
| 2025-04-16 | 7.250 | 7.250 | 6.920 | 7.030 | 7.030 | 4,413,400 |
| 2025-04-15 | 7.130 | 7.250 | 7.090 | 7.250 | 7.250 | 4,232,401 |
| 2025-04-14 | 7.000 | 7.180 | 7.000 | 7.090 | 7.090 | 4,648,300 |
| 2025-04-11 | 6.820 | 7.090 | 6.810 | 6.960 | 6.960 | 4,496,400 |
| 2025-04-10 | 6.840 | 7.100 | 6.840 | 6.930 | 6.930 | 6,162,301 |
| 2025-04-09 | 6.770 | 6.840 | 6.230 | 6.770 | 6.770 | 7,619,404 |
| 2025-04-08 | 6.910 | 7.060 | 6.710 | 6.830 | 6.830 | 8,835,600 |
| 2025-04-07 | 7.400 | 7.570 | 6.950 | 6.950 | 6.950 | 10,082,224 |
| 2025-04-03 | 7.690 | 7.750 | 7.620 | 7.720 | 7.720 | 3,580,200 |
| 2025-04-02 | 7.730 | 7.790 | 7.680 | 7.690 | 7.690 | 4,703,700 |
| 2025-04-01 | 7.550 | 7.930 | 7.550 | 7.750 | 7.750 | 9,485,700 |
| 2025-03-31 | 7.510 | 7.580 | 7.370 | 7.550 | 7.550 | 6,331,507 |
| 2025-03-28 | 7.810 | 7.830 | 7.500 | 7.540 | 7.540 | 7,519,600 |
| 2025-03-27 | 7.800 | 7.870 | 7.640 | 7.800 | 7.800 | 5,049,104 |
| 2025-03-26 | 7.580 | 7.840 | 7.580 | 7.800 | 7.800 | 6,393,673 |
| 2025-03-25 | 7.540 | 7.630 | 7.390 | 7.620 | 7.620 | 5,168,800 |
| 2025-03-24 | 7.630 | 7.730 | 7.420 | 7.540 | 7.540 | 7,820,824 |
| 2025-03-21 | 8.000 | 8.100 | 7.690 | 7.720 | 7.720 | 8,864,900 |
| 2025-03-20 | 7.880 | 7.940 | 7.780 | 7.900 | 7.900 | 4,483,302 |
| 2025-03-19 | 7.810 | 7.990 | 7.810 | 7.880 | 7.880 | 5,806,327 |
| 2025-03-18 | 7.800 | 7.890 | 7.730 | 7.880 | 7.880 | 4,819,784 |
| 2025-03-17 | 7.790 | 7.980 | 7.630 | 7.800 | 7.800 | 11,788,000 |
| 2025-03-14 | 7.650 | 7.800 | 7.510 | 7.740 | 7.740 | 6,884,400 |
| 2025-03-13 | 7.520 | 7.690 | 7.380 | 7.640 | 7.640 | 5,244,922 |
| 2025-03-12 | 7.500 | 7.590 | 7.440 | 7.530 | 7.530 | 4,554,077 |
| 2025-03-11 | 7.400 | 7.500 | 7.310 | 7.500 | 7.500 | 4,933,606 |
| 2025-03-10 | 7.730 | 7.740 | 7.300 | 7.460 | 7.460 | 12,565,900 |
| 2025-03-07 | 7.830 | 7.890 | 7.730 | 7.770 | 7.770 | 4,503,314 |
| 2025-03-06 | 7.870 | 7.900 | 7.780 | 7.830 | 7.830 | 5,106,400 |
| 2025-03-05 | 7.950 | 7.960 | 7.770 | 7.870 | 7.870 | 5,488,600 |
| 2025-03-04 | 7.720 | 8.000 | 7.720 | 7.950 | 7.950 | 7,077,310 |
| 2025-03-03 | 7.760 | 7.940 | 7.720 | 7.790 | 7.790 | 6,394,300 |
| 2025-02-28 | 7.860 | 7.960 | 7.700 | 7.760 | 7.760 | 7,834,136 |
| 2025-02-27 | 7.830 | 7.900 | 7.620 | 7.880 | 7.880 | 8,047,900 |
| 2025-02-26 | 7.720 | 7.910 | 7.710 | 7.820 | 7.820 | 6,919,900 |
| 2025-02-25 | 7.800 | 7.900 | 7.740 | 7.780 | 7.780 | 5,281,300 |
| 2025-02-24 | 7.780 | 7.920 | 7.570 | 7.900 | 7.900 | 9,524,800 |
| 2025-02-21 | 7.850 | 7.970 | 7.710 | 7.760 | 7.760 | 7,676,108 |
| 2025-02-20 | 7.660 | 7.970 | 7.660 | 7.780 | 7.780 | 6,855,100 |
| 2025-02-19 | 7.420 | 7.800 | 7.420 | 7.700 | 7.700 | 8,582,800 |
| 2025-02-18 | 7.650 | 7.650 | 7.420 | 7.440 | 7.440 | 5,547,443 |
| 2025-02-17 | 7.630 | 7.720 | 7.520 | 7.640 | 7.640 | 5,404,300 |
| 2025-02-14 | 7.690 | 7.800 | 7.580 | 7.580 | 7.580 | 5,616,200 |
| 2025-02-13 | 7.760 | 7.820 | 7.680 | 7.730 | 7.730 | 7,727,473 |
| 2025-02-12 | 7.950 | 8.070 | 7.690 | 7.710 | 7.710 | 14,695,600 |
| 2025-02-11 | 7.790 | 8.020 | 7.740 | 7.950 | 7.950 | 13,347,164 |
| 2025-02-10 | 7.460 | 7.820 | 7.450 | 7.790 | 7.790 | 11,541,769 |
| 2025-02-07 | 7.200 | 7.470 | 7.170 | 7.450 | 7.450 | 12,301,623 |
| 2025-02-06 | 7.130 | 7.230 | 7.080 | 7.220 | 7.220 | 9,965,100 |
| 2025-02-05 | 6.990 | 7.170 | 6.880 | 7.160 | 7.160 | 11,467,047 |
| 2025-01-27 | 6.920 | 7.050 | 6.830 | 6.940 | 6.940 | 8,323,200 |
| 2025-01-24 | 7.050 | 7.070 | 6.840 | 6.960 | 6.960 | 9,098,762 |
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.