Ginwa Enterprise Group Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.240	4.250	4.130	4.130	4.130	1,903,401
2026-10-21	4.190	4.280	4.190	4.230	4.230	2,470,477
2026-10-20	4.220	4.270	4.160	4.190	4.190	2,149,400
2026-10-19	4.190	4.250	4.130	4.210	4.210	1,847,927
2026-10-16	4.250	4.340	4.200	4.210	4.210	2,427,849
2026-10-15	4.260	4.320	4.220	4.220	4.220	2,523,901
2026-10-14	4.460	4.470	4.310	4.310	4.310	3,670,700
2026-10-13	4.540	4.540	4.430	4.460	4.460	1,892,000
2026-10-12	4.630	4.630	4.540	4.540	4.540	1,485,900
2026-10-09	4.580	4.630	4.510	4.630	4.630	2,635,850
2026-10-08	4.620	4.670	4.570	4.580	4.580	2,032,276
2026-09-30	4.630	4.650	4.600	4.610	4.610	2,428,301
2026-09-29	4.650	4.690	4.640	4.640	4.640	1,585,300
2026-09-28	4.720	4.720	4.630	4.650	4.650	1,634,200
2026-09-24	4.720	4.740	4.690	4.730	4.730	2,055,600
2026-09-23	4.830	4.830	4.720	4.740	4.740	2,056,500
2026-09-22	4.830	4.860	4.800	4.800	4.800	1,917,600
2026-09-21	4.750	4.850	4.750	4.830	4.830	3,089,100
2026-09-18	4.750	4.790	4.720	4.770	4.770	1,436,800
2026-09-17	4.720	4.750	4.690	4.730	4.730	1,143,800
2026-09-16	4.670	4.760	4.640	4.760	4.760	2,323,758
2026-09-15	4.840	4.860	4.690	4.690	4.690	2,435,700
2026-09-14	4.800	4.870	4.780	4.830	4.830	1,110,700
2026-09-11	4.870	4.880	4.750	4.800	4.800	2,658,500
2026-09-10	4.970	4.970	4.900	4.910	4.910	1,881,800
2026-09-09	5.000	5.070	4.940	4.980	4.980	2,648,300
2026-09-08	5.030	5.060	4.960	5.000	5.000	2,989,301
2026-09-07	4.930	5.130	4.930	5.050	5.050	7,219,600
2026-09-04	4.800	4.910	4.800	4.850	4.850	3,068,200
2026-09-03	4.920	4.930	4.800	4.800	4.800	2,767,400
2026-09-02	4.950	4.960	4.890	4.910	4.910	1,522,900
2026-09-01	4.880	4.950	4.870	4.950	4.950	2,277,600
2026-08-31	4.930	4.930	4.820	4.860	4.860	1,844,400
2026-08-28	4.880	4.980	4.880	4.920	4.920	2,844,400
2026-08-27	4.870	4.970	4.840	4.890	4.890	3,393,000
2026-08-26	4.810	4.910	4.810	4.860	4.860	2,395,800
2026-08-25	4.660	4.870	4.660	4.820	4.820	2,479,500
2026-08-24	4.770	4.840	4.670	4.690	4.690	1,788,800
2026-08-21	4.730	4.790	4.650	4.790	4.790	1,914,500
2026-08-20	4.700	4.830	4.690	4.790	4.790	2,238,900
2026-08-19	4.760	4.770	4.610	4.670	4.670	2,959,501
2026-08-18	4.870	4.880	4.790	4.790	4.790	1,728,400
2026-08-17	4.880	4.880	4.780	4.870	4.870	2,039,700
2026-08-14	4.930	4.960	4.840	4.870	4.870	2,156,700
2026-08-13	4.950	5.000	4.880	4.970	4.970	2,369,400
2026-08-12	4.950	5.000	4.920	4.950	4.950	1,758,400
2026-08-11	4.920	5.010	4.910	4.960	4.960	1,610,224
2026-08-10	4.870	4.970	4.870	4.960	4.960	1,876,800
2026-08-07	4.890	4.890	4.790	4.890	4.890	2,568,600
2026-08-06	4.900	4.930	4.860	4.890	4.890	1,421,800
2026-08-05	4.920	4.950	4.840	4.910	4.910	2,471,200
2026-08-04	4.930	4.980	4.880	4.940	4.940	1,495,500
2026-08-03	4.840	4.950	4.840	4.930	4.930	1,852,200
2026-07-31	4.800	4.870	4.750	4.830	4.830	2,140,200
2026-07-30	4.780	4.860	4.720	4.760	4.760	1,851,100
2026-07-29	4.840	4.900	4.800	4.820	4.820	2,506,100
2026-07-28	4.670	4.790	4.650	4.760	4.760	1,542,400
2026-07-27	4.500	4.710	4.500	4.680	4.680	2,213,600
2026-07-24	4.580	4.580	4.460	4.540	4.540	2,227,500
2026-07-23	4.460	4.630	4.460	4.630	4.630	1,606,100

Page 1 of 5 · 243 trading daysOlder →

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.