Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 4.090 | 4.130 | 4.050 | 4.120 | 4.097 | 10,183,300 |
| 2024-07-26 | 4.000 | 4.120 | 3.990 | 4.100 | 4.077 | 14,553,250 |
| 2024-07-25 | 3.930 | 4.020 | 3.880 | 3.970 | 3.948 | 12,021,450 |
| 2024-07-24 | 3.990 | 4.040 | 3.930 | 3.950 | 3.928 | 13,346,000 |
| 2024-07-23 | 4.140 | 4.200 | 4.030 | 4.030 | 4.007 | 11,222,486 |
| 2024-07-22 | 4.110 | 4.190 | 4.080 | 4.150 | 4.127 | 10,813,840 |
| 2024-07-19 | 4.070 | 4.120 | 4.020 | 4.090 | 4.067 | 8,017,100 |
| 2024-07-18 | 4.060 | 4.090 | 3.960 | 4.070 | 4.047 | 11,956,181 |
| 2024-07-17 | 4.080 | 4.140 | 4.050 | 4.090 | 4.067 | 8,518,500 |
| 2024-07-16 | 4.230 | 4.230 | 4.080 | 4.110 | 4.087 | 14,027,000 |
| 2024-07-15 | 4.290 | 4.300 | 4.160 | 4.210 | 4.186 | 14,542,200 |
| 2024-07-12 | 4.280 | 4.350 | 4.250 | 4.280 | 4.256 | 10,719,935 |
| 2024-07-11 | 4.250 | 4.340 | 4.250 | 4.310 | 4.286 | 14,534,950 |
| 2024-07-10 | 4.250 | 4.280 | 4.170 | 4.190 | 4.166 | 12,692,760 |
| 2024-07-09 | 4.230 | 4.320 | 4.160 | 4.280 | 4.256 | 16,546,681 |
| 2024-07-08 | 4.460 | 4.460 | 4.180 | 4.190 | 4.166 | 21,808,560 |
| 2024-07-05 | 4.400 | 4.480 | 4.320 | 4.440 | 4.415 | 13,420,130 |
| 2024-07-04 | 4.440 | 4.570 | 4.440 | 4.440 | 4.415 | 16,930,600 |
| 2024-07-03 | 4.550 | 4.590 | 4.440 | 4.460 | 4.435 | 19,467,670 |
| 2024-07-02 | 4.690 | 4.730 | 4.580 | 4.590 | 4.564 | 18,255,300 |
| 2024-07-01 | 4.600 | 4.690 | 4.590 | 4.680 | 4.654 | 18,716,400 |
| 2024-06-28 | 4.530 | 4.710 | 4.510 | 4.630 | 4.604 | 24,619,180 |
| 2024-06-27 | 4.630 | 4.690 | 4.510 | 4.550 | 4.524 | 20,778,060 |
| 2024-06-26 | 4.430 | 4.670 | 4.380 | 4.640 | 4.614 | 35,378,500 |
| 2024-06-25 | 4.360 | 4.420 | 4.250 | 4.420 | 4.395 | 22,639,500 |
| 2024-06-24 | 4.500 | 4.590 | 4.350 | 4.360 | 4.335 | 26,570,700 |
| 2024-06-21 | 4.470 | 4.540 | 4.240 | 4.500 | 4.475 | 25,959,600 |
| 2024-06-20 | 4.760 | 4.770 | 4.410 | 4.470 | 4.445 | 40,057,500 |
| 2024-06-19 | 4.730 | 4.820 | 4.640 | 4.700 | 4.673 | 60,961,590 |
| 2024-06-18 | 4.430 | 4.860 | 4.390 | 4.730 | 4.703 | 98,270,260 |
| 2024-06-17 | 4.530 | 4.650 | 4.390 | 4.420 | 4.395 | 45,818,169 |
| 2024-06-14 | 5.140 | 5.200 | 4.540 | 4.610 | 4.584 | 79,917,250 |
| 2024-06-13 | 5.110 | 5.400 | 5.000 | 5.040 | 5.011 | 57,935,690 |
| 2024-06-12 | 5.200 | 5.570 | 5.160 | 5.200 | 5.171 | 55,568,110 |
| 2024-06-11 | 5.400 | 5.400 | 5.110 | 5.230 | 5.200 | 55,366,000 |
| 2024-06-07 | 5.200 | 5.540 | 5.160 | 5.420 | 5.389 | 75,886,339 |
| 2024-06-06 | 4.900 | 5.500 | 4.830 | 5.360 | 5.330 | 106,523,129 |
| 2024-06-05 | 5.020 | 5.230 | 4.960 | 5.000 | 4.972 | 43,039,460 |
| 2024-06-04 | 4.860 | 5.310 | 4.710 | 5.110 | 5.081 | 66,797,898 |
| 2024-06-03 | 5.040 | 5.080 | 4.770 | 4.830 | 4.803 | 52,213,239 |
| 2024-05-31 | 5.060 | 5.200 | 5.010 | 5.090 | 5.061 | 50,402,815 |
| 2024-05-30 | 5.010 | 5.370 | 4.990 | 5.060 | 5.031 | 66,648,590 |
| 2024-05-29 | 4.970 | 5.140 | 4.970 | 5.060 | 5.031 | 53,019,950 |
| 2024-05-28 | 5.250 | 5.250 | 4.910 | 5.020 | 4.992 | 83,704,700 |
| 2024-05-27 | 4.520 | 5.020 | 4.520 | 5.020 | 4.992 | 45,450,190 |
| 2024-05-24 | 4.650 | 4.700 | 4.520 | 4.560 | 4.534 | 36,121,300 |
| 2024-05-23 | 4.800 | 5.020 | 4.660 | 4.690 | 4.663 | 63,293,514 |
| 2024-05-22 | 4.580 | 4.880 | 4.510 | 4.830 | 4.803 | 66,039,090 |
| 2024-05-21 | 4.720 | 4.730 | 4.550 | 4.580 | 4.554 | 39,494,700 |
| 2024-05-20 | 4.620 | 4.770 | 4.620 | 4.740 | 4.713 | 76,875,645 |
| 2024-05-17 | 4.610 | 4.720 | 4.530 | 4.620 | 4.594 | 68,677,988 |
| 2024-05-16 | 4.790 | 4.980 | 4.580 | 4.620 | 4.594 | 106,691,059 |
| 2024-05-15 | 4.190 | 4.610 | 4.130 | 4.610 | 4.584 | 37,016,340 |
| 2024-05-14 | 4.160 | 4.220 | 4.120 | 4.190 | 4.166 | 17,613,560 |
| 2024-05-13 | 4.280 | 4.310 | 4.160 | 4.180 | 4.156 | 28,886,089 |
| 2024-05-10 | 4.450 | 4.470 | 4.310 | 4.360 | 4.335 | 27,239,300 |
| 2024-05-09 | 4.390 | 4.470 | 4.380 | 4.450 | 4.425 | 25,308,560 |
| 2024-05-08 | 4.410 | 4.520 | 4.340 | 4.410 | 4.385 | 39,633,300 |
| 2024-05-07 | 4.390 | 4.450 | 4.330 | 4.420 | 4.395 | 26,726,100 |
| 2024-05-06 | 4.340 | 4.400 | 4.340 | 4.390 | 4.365 | 30,016,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 0.0100 CNY |
| 2025-05-29 | 0.0100 CNY |
| 2024-10-16 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.