Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7.110 | 7.210 | 7.040 | 7.080 | 7.080 | 4,685,039 |
| 2025-01-22 | 7.080 | 7.230 | 7.040 | 7.110 | 7.110 | 5,566,762 |
| 2025-01-21 | 7.300 | 7.320 | 7.000 | 7.140 | 7.140 | 10,261,800 |
| 2025-01-20 | 7.510 | 7.610 | 7.200 | 7.280 | 7.280 | 10,755,567 |
| 2025-01-17 | 7.550 | 7.640 | 7.390 | 7.420 | 7.420 | 8,022,047 |
| 2025-01-16 | 7.660 | 7.820 | 7.510 | 7.640 | 7.640 | 7,569,047 |
| 2025-01-15 | 8.010 | 8.170 | 7.660 | 7.690 | 7.690 | 11,238,315 |
| 2025-01-14 | 7.790 | 8.110 | 7.750 | 8.020 | 8.020 | 8,702,723 |
| 2025-01-13 | 7.620 | 7.840 | 7.400 | 7.770 | 7.770 | 10,650,000 |
| 2025-01-10 | 8.400 | 8.410 | 7.760 | 7.800 | 7.800 | 15,991,500 |
| 2025-01-09 | 8.170 | 8.480 | 8.110 | 8.300 | 8.300 | 18,837,606 |
| 2025-01-08 | 7.870 | 8.650 | 7.720 | 8.260 | 8.260 | 27,812,069 |
| 2025-01-07 | 7.640 | 7.880 | 7.490 | 7.860 | 7.860 | 10,967,280 |
| 2025-01-06 | 7.900 | 7.980 | 7.500 | 7.700 | 7.700 | 13,330,255 |
| 2025-01-03 | 8.100 | 8.160 | 7.830 | 7.890 | 7.890 | 13,784,777 |
| 2025-01-02 | 7.760 | 8.200 | 7.730 | 8.110 | 8.110 | 17,041,800 |
| 2024-12-31 | 7.930 | 8.110 | 7.750 | 7.810 | 7.810 | 8,033,350 |
| 2024-12-30 | 7.950 | 8.080 | 7.810 | 7.880 | 7.880 | 9,891,673 |
| 2024-12-27 | 7.720 | 8.130 | 7.690 | 7.990 | 7.990 | 11,915,550 |
| 2024-12-26 | 7.670 | 7.790 | 7.560 | 7.770 | 7.770 | 6,905,040 |
| 2024-12-25 | 7.580 | 7.720 | 7.430 | 7.580 | 7.580 | 6,738,942 |
| 2024-12-24 | 7.550 | 7.780 | 7.460 | 7.640 | 7.640 | 11,556,600 |
| 2024-12-23 | 7.210 | 7.850 | 7.210 | 7.520 | 7.520 | 18,722,099 |
| 2024-12-20 | 7.850 | 8.080 | 7.780 | 8.010 | 8.010 | 10,210,909 |
| 2024-12-19 | 7.690 | 7.850 | 7.560 | 7.830 | 7.830 | 8,609,100 |
| 2024-12-18 | 7.840 | 7.970 | 7.710 | 7.770 | 7.770 | 11,604,394 |
| 2024-12-17 | 8.000 | 8.200 | 7.820 | 7.920 | 7.920 | 14,387,217 |
| 2024-12-16 | 7.870 | 8.200 | 7.810 | 8.050 | 8.050 | 18,086,917 |
| 2024-12-13 | 7.780 | 8.090 | 7.650 | 7.790 | 7.790 | 15,302,434 |
| 2024-12-12 | 7.670 | 7.830 | 7.620 | 7.780 | 7.780 | 10,076,351 |
| 2024-12-11 | 7.580 | 7.900 | 7.560 | 7.750 | 7.750 | 15,011,476 |
| 2024-12-10 | 7.940 | 7.940 | 7.530 | 7.560 | 7.560 | 17,447,465 |
| 2024-12-09 | 7.320 | 7.750 | 7.310 | 7.750 | 7.750 | 23,724,196 |
| 2024-12-06 | 7.250 | 7.300 | 7.160 | 7.280 | 7.280 | 9,664,600 |
| 2024-12-05 | 7.140 | 7.240 | 7.100 | 7.240 | 7.240 | 10,672,524 |
| 2024-12-04 | 7.380 | 7.470 | 7.210 | 7.220 | 7.220 | 15,820,717 |
| 2024-12-03 | 7.520 | 7.610 | 7.310 | 7.350 | 7.350 | 15,214,900 |
| 2024-12-02 | 7.200 | 7.520 | 7.200 | 7.460 | 7.460 | 23,386,390 |
| 2024-11-29 | 7.740 | 7.740 | 7.300 | 7.450 | 7.450 | 28,890,264 |
| 2024-11-28 | 7.700 | 8.100 | 7.700 | 7.790 | 7.790 | 30,917,919 |
| 2024-11-27 | 7.950 | 8.540 | 7.510 | 8.000 | 8.000 | 45,723,042 |
| 2024-11-26 | 7.060 | 7.760 | 7.050 | 7.760 | 7.760 | 17,823,854 |
| 2024-11-25 | 6.790 | 7.050 | 6.720 | 7.050 | 7.050 | 7,805,004 |
| 2024-11-22 | 6.900 | 6.900 | 6.660 | 6.680 | 6.680 | 3,220,470 |
| 2024-11-21 | 6.820 | 6.890 | 6.780 | 6.870 | 6.870 | 2,631,600 |
| 2024-11-20 | 6.720 | 6.920 | 6.710 | 6.860 | 6.860 | 3,488,171 |
| 2024-11-19 | 6.540 | 6.730 | 6.540 | 6.710 | 6.710 | 2,488,000 |
| 2024-11-18 | 6.790 | 6.830 | 6.540 | 6.590 | 6.590 | 4,750,200 |
| 2024-11-15 | 6.750 | 6.870 | 6.680 | 6.690 | 6.690 | 2,972,102 |
| 2024-11-14 | 6.850 | 6.990 | 6.750 | 6.780 | 6.780 | 4,762,073 |
| 2024-11-13 | 6.980 | 6.990 | 6.740 | 6.890 | 6.890 | 3,995,800 |
| 2024-11-12 | 6.930 | 7.080 | 6.870 | 6.960 | 6.960 | 5,923,004 |
| 2024-11-11 | 6.870 | 6.930 | 6.780 | 6.870 | 6.870 | 4,010,316 |
| 2024-11-08 | 6.940 | 6.980 | 6.800 | 6.830 | 6.830 | 4,638,500 |
| 2024-11-07 | 6.750 | 6.940 | 6.700 | 6.920 | 6.920 | 4,806,636 |
| 2024-11-06 | 6.830 | 6.880 | 6.720 | 6.760 | 6.760 | 4,791,700 |
| 2024-11-05 | 6.820 | 6.850 | 6.770 | 6.850 | 6.850 | 4,491,280 |
| 2024-11-04 | 6.720 | 6.800 | 6.660 | 6.800 | 6.800 | 4,231,310 |
| 2024-11-01 | 6.680 | 6.790 | 6.590 | 6.650 | 6.650 | 4,494,330 |
| 2024-10-31 | 6.620 | 6.700 | 6.570 | 6.660 | 6.660 | 4,334,586 |
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.