Ginwa Enterprise Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.570 | 6.750 | 6.510 | 6.590 | 6.590 | 3,577,726 |
| 2024-10-29 | 6.740 | 6.800 | 6.530 | 6.550 | 6.550 | 3,937,100 |
| 2024-10-28 | 6.540 | 6.720 | 6.540 | 6.700 | 6.700 | 3,279,873 |
| 2024-10-25 | 6.470 | 6.550 | 6.410 | 6.540 | 6.540 | 2,530,808 |
| 2024-10-24 | 6.430 | 6.560 | 6.410 | 6.470 | 6.470 | 2,398,855 |
| 2024-10-23 | 6.460 | 6.520 | 6.410 | 6.420 | 6.420 | 3,142,851 |
| 2024-10-22 | 6.320 | 6.480 | 6.260 | 6.440 | 6.440 | 3,407,378 |
| 2024-10-21 | 6.310 | 6.340 | 6.250 | 6.280 | 6.280 | 3,173,300 |
| 2024-10-18 | 6.250 | 6.380 | 6.200 | 6.310 | 6.310 | 2,615,930 |
| 2024-10-17 | 6.340 | 6.400 | 6.200 | 6.210 | 6.210 | 2,287,275 |
| 2024-10-16 | 6.250 | 6.340 | 6.200 | 6.290 | 6.290 | 1,451,309 |
| 2024-10-15 | 6.330 | 6.400 | 6.250 | 6.250 | 6.250 | 1,838,596 |
| 2024-10-14 | 6.240 | 6.400 | 6.230 | 6.360 | 6.360 | 2,228,702 |
| 2024-10-11 | 6.480 | 6.480 | 6.170 | 6.240 | 6.240 | 2,695,650 |
| 2024-10-10 | 6.400 | 6.600 | 6.360 | 6.470 | 6.470 | 4,022,858 |
| 2024-10-09 | 6.740 | 6.890 | 6.350 | 6.400 | 6.400 | 7,109,705 |
| 2024-10-08 | 7.360 | 7.400 | 6.730 | 6.930 | 6.930 | 12,699,405 |
| 2024-09-30 | 6.350 | 6.800 | 6.250 | 6.740 | 6.740 | 10,604,529 |
| 2024-09-27 | 6.110 | 6.260 | 6.090 | 6.230 | 6.230 | 2,958,300 |
| 2024-09-26 | 6.030 | 6.100 | 5.990 | 6.090 | 6.090 | 2,892,200 |
| 2024-09-25 | 6.000 | 6.090 | 5.910 | 6.040 | 6.040 | 2,575,100 |
| 2024-09-24 | 5.780 | 5.990 | 5.720 | 5.940 | 5.940 | 2,593,447 |
| 2024-09-23 | 5.780 | 5.860 | 5.750 | 5.760 | 5.760 | 945,000 |
| 2024-09-20 | 5.810 | 5.880 | 5.760 | 5.780 | 5.780 | 1,081,100 |
| 2024-09-19 | 5.680 | 5.850 | 5.640 | 5.800 | 5.800 | 1,510,200 |
| 2024-09-18 | 5.720 | 5.730 | 5.580 | 5.680 | 5.680 | 1,567,505 |
| 2024-09-13 | 5.860 | 5.860 | 5.720 | 5.720 | 5.720 | 1,152,100 |
| 2024-09-12 | 5.840 | 5.920 | 5.830 | 5.840 | 5.840 | 873,910 |
| 2024-09-11 | 5.930 | 5.930 | 5.820 | 5.840 | 5.840 | 1,203,100 |
| 2024-09-10 | 5.990 | 6.040 | 5.890 | 5.930 | 5.930 | 1,384,075 |
| 2024-09-09 | 5.920 | 6.060 | 5.880 | 5.980 | 5.980 | 1,298,610 |
| 2024-09-06 | 6.060 | 6.070 | 5.930 | 5.930 | 5.930 | 1,253,080 |
| 2024-09-05 | 5.960 | 6.030 | 5.950 | 6.000 | 6.000 | 948,300 |
| 2024-09-04 | 5.970 | 6.010 | 5.930 | 5.960 | 5.960 | 1,597,800 |
| 2024-09-03 | 6.050 | 6.050 | 5.960 | 6.000 | 6.000 | 1,006,554 |
| 2024-09-02 | 6.080 | 6.090 | 5.980 | 6.000 | 6.000 | 1,453,800 |
| 2024-08-30 | 6.080 | 6.120 | 6.040 | 6.050 | 6.050 | 1,993,500 |
| 2024-08-29 | 6.000 | 6.120 | 6.000 | 6.080 | 6.080 | 1,499,901 |
| 2024-08-28 | 5.990 | 6.160 | 5.920 | 6.050 | 6.050 | 1,750,746 |
| 2024-08-27 | 6.140 | 6.150 | 5.960 | 5.990 | 5.990 | 2,885,801 |
| 2024-08-26 | 5.740 | 6.190 | 5.740 | 6.100 | 6.100 | 4,215,800 |
| 2024-08-23 | 5.900 | 5.900 | 5.780 | 5.790 | 5.790 | 1,586,700 |
| 2024-08-22 | 5.950 | 6.060 | 5.880 | 5.900 | 5.900 | 1,364,300 |
| 2024-08-21 | 6.000 | 6.010 | 5.900 | 5.960 | 5.960 | 1,636,400 |
| 2024-08-20 | 6.140 | 6.200 | 5.920 | 5.970 | 5.970 | 2,620,427 |
| 2024-08-19 | 6.310 | 6.350 | 6.120 | 6.130 | 6.130 | 2,951,700 |
| 2024-08-16 | 6.280 | 6.370 | 6.260 | 6.320 | 6.320 | 1,481,028 |
| 2024-08-15 | 6.250 | 6.370 | 6.230 | 6.290 | 6.290 | 1,695,800 |
| 2024-08-14 | 6.370 | 6.390 | 6.240 | 6.270 | 6.270 | 1,761,701 |
| 2024-08-13 | 6.390 | 6.420 | 6.290 | 6.360 | 6.360 | 2,070,501 |
| 2024-08-12 | 6.380 | 6.560 | 6.260 | 6.410 | 6.410 | 2,581,500 |
| 2024-08-09 | 6.480 | 6.660 | 6.380 | 6.380 | 6.380 | 2,278,554 |
| 2024-08-08 | 6.370 | 6.480 | 6.370 | 6.430 | 6.430 | 1,890,901 |
| 2024-08-07 | 6.370 | 6.450 | 6.280 | 6.370 | 6.370 | 2,010,201 |
| 2024-08-06 | 6.250 | 6.370 | 6.250 | 6.360 | 6.360 | 2,193,500 |
| 2024-08-05 | 6.290 | 6.420 | 6.200 | 6.220 | 6.220 | 1,889,000 |
| 2024-08-02 | 6.280 | 6.420 | 6.220 | 6.280 | 6.280 | 1,712,000 |
| 2024-08-01 | 6.180 | 6.300 | 6.180 | 6.230 | 6.230 | 1,296,900 |
| 2024-07-31 | 6.020 | 6.220 | 6.000 | 6.210 | 6.210 | 1,775,053 |
| 2024-07-30 | 5.920 | 6.020 | 5.890 | 5.960 | 5.960 | 949,100 |
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.