Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 4.370 | 4.430 | 4.300 | 4.330 | 4.306 | 29,772,901 |
| 2024-04-29 | 4.310 | 4.370 | 4.290 | 4.340 | 4.315 | 37,798,001 |
| 2024-04-26 | 4.420 | 4.500 | 4.330 | 4.370 | 4.345 | 55,474,350 |
| 2024-04-25 | 4.320 | 4.520 | 4.300 | 4.440 | 4.415 | 53,072,500 |
| 2024-04-24 | 4.190 | 4.440 | 4.140 | 4.370 | 4.345 | 59,118,250 |
| 2024-04-23 | 4.100 | 4.440 | 4.100 | 4.240 | 4.216 | 58,830,150 |
| 2024-04-22 | 4.010 | 4.350 | 3.970 | 4.350 | 4.325 | 58,525,218 |
| 2024-04-19 | 3.920 | 3.980 | 3.850 | 3.950 | 3.928 | 24,412,293 |
| 2024-04-18 | 3.900 | 4.030 | 3.810 | 3.940 | 3.918 | 36,364,660 |
| 2024-04-17 | 3.570 | 3.830 | 3.570 | 3.830 | 3.808 | 16,639,800 |
| 2024-04-16 | 3.830 | 3.830 | 3.480 | 3.480 | 3.460 | 29,942,760 |
| 2024-04-15 | 4.070 | 4.110 | 3.700 | 3.870 | 3.848 | 36,925,900 |
| 2024-04-12 | 4.110 | 4.230 | 4.100 | 4.110 | 4.087 | 23,574,200 |
| 2024-04-11 | 4.080 | 4.160 | 4.060 | 4.080 | 4.057 | 20,377,720 |
| 2024-04-10 | 4.210 | 4.210 | 4.040 | 4.130 | 4.107 | 27,711,652 |
| 2024-04-09 | 4.140 | 4.240 | 4.130 | 4.220 | 4.196 | 23,195,100 |
| 2024-04-08 | 4.360 | 4.360 | 4.160 | 4.170 | 4.146 | 37,094,936 |
| 2024-04-03 | 4.520 | 4.570 | 4.300 | 4.340 | 4.315 | 63,647,200 |
| 2024-04-02 | 4.680 | 4.810 | 4.510 | 4.640 | 4.614 | 102,583,993 |
| 2024-04-01 | 4.700 | 4.880 | 4.530 | 4.850 | 4.823 | 137,437,359 |
| 2024-03-29 | 5.590 | 5.590 | 5.020 | 5.020 | 4.992 | 167,076,443 |
| 2024-03-28 | 5.080 | 5.080 | 5.080 | 5.080 | 5.051 | 19,608,500 |
| 2024-03-27 | 4.220 | 4.620 | 4.130 | 4.620 | 4.594 | 48,515,594 |
| 2024-03-26 | 4.140 | 4.220 | 4.090 | 4.200 | 4.176 | 15,670,210 |
| 2024-03-25 | 4.190 | 4.330 | 4.140 | 4.150 | 4.127 | 16,703,464 |
| 2024-03-22 | 4.200 | 4.270 | 4.160 | 4.220 | 4.196 | 13,640,400 |
| 2024-03-21 | 4.240 | 4.250 | 4.150 | 4.220 | 4.196 | 15,593,895 |
| 2024-03-20 | 4.230 | 4.290 | 4.210 | 4.240 | 4.216 | 18,085,614 |
| 2024-03-19 | 4.250 | 4.380 | 4.170 | 4.290 | 4.266 | 29,140,614 |
| 2024-03-18 | 4.350 | 4.570 | 4.210 | 4.250 | 4.226 | 61,542,300 |
| 2024-03-15 | 3.910 | 4.270 | 3.890 | 4.270 | 4.246 | 15,694,710 |
| 2024-03-14 | 3.880 | 3.950 | 3.840 | 3.880 | 3.858 | 11,634,600 |
| 2024-03-13 | 3.910 | 3.920 | 3.850 | 3.870 | 3.848 | 9,417,501 |
| 2024-03-12 | 3.810 | 3.890 | 3.770 | 3.880 | 3.858 | 13,208,300 |
| 2024-03-11 | 3.730 | 3.790 | 3.690 | 3.790 | 3.769 | 8,989,000 |
| 2024-03-08 | 3.700 | 3.740 | 3.660 | 3.710 | 3.689 | 7,030,300 |
| 2024-03-07 | 3.760 | 3.810 | 3.690 | 3.700 | 3.679 | 9,594,900 |
| 2024-03-06 | 3.710 | 3.770 | 3.660 | 3.730 | 3.709 | 9,756,400 |
| 2024-03-05 | 3.810 | 3.850 | 3.670 | 3.710 | 3.689 | 13,069,700 |
| 2024-03-04 | 3.770 | 3.910 | 3.750 | 3.860 | 3.838 | 14,477,100 |
| 2024-03-01 | 3.700 | 3.760 | 3.680 | 3.740 | 3.719 | 9,749,500 |
| 2024-02-29 | 3.570 | 3.720 | 3.520 | 3.710 | 3.689 | 14,066,714 |
| 2024-02-28 | 3.940 | 3.980 | 3.560 | 3.580 | 3.560 | 22,790,664 |
| 2024-02-27 | 3.830 | 3.920 | 3.800 | 3.900 | 3.878 | 14,924,885 |
| 2024-02-26 | 3.730 | 3.980 | 3.730 | 3.870 | 3.848 | 20,983,700 |
| 2024-02-23 | 3.600 | 3.710 | 3.600 | 3.710 | 3.689 | 14,421,501 |
| 2024-02-22 | 3.440 | 3.570 | 3.440 | 3.570 | 3.550 | 12,792,945 |
| 2024-02-21 | 3.380 | 3.600 | 3.370 | 3.480 | 3.460 | 16,877,581 |
| 2024-02-20 | 3.380 | 3.410 | 3.300 | 3.410 | 3.391 | 12,091,597 |
| 2024-02-19 | 3.240 | 3.460 | 3.240 | 3.350 | 3.331 | 20,116,022 |
| 2024-02-08 | 3.020 | 3.200 | 2.850 | 3.190 | 3.172 | 28,983,020 |
| 2024-02-07 | 3.200 | 3.230 | 2.930 | 2.960 | 2.943 | 24,156,828 |
| 2024-02-06 | 2.920 | 3.300 | 2.920 | 3.160 | 3.142 | 22,830,360 |
| 2024-02-05 | 3.500 | 3.520 | 3.190 | 3.190 | 3.172 | 16,762,660 |
| 2024-02-02 | 3.760 | 3.840 | 3.400 | 3.540 | 3.520 | 14,306,880 |
| 2024-02-01 | 3.820 | 3.870 | 3.630 | 3.770 | 3.749 | 12,523,379 |
| 2024-01-31 | 4.050 | 4.070 | 3.850 | 3.860 | 3.838 | 12,693,300 |
| 2024-01-30 | 4.160 | 4.190 | 4.040 | 4.040 | 4.017 | 7,867,800 |
| 2024-01-29 | 4.300 | 4.330 | 4.150 | 4.160 | 4.136 | 8,579,900 |
| 2024-01-26 | 4.280 | 4.370 | 4.260 | 4.310 | 4.286 | 8,698,900 |
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.