Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.110 | 4.290 | 4.110 | 4.280 | 4.256 | 10,986,800 |
| 2024-01-24 | 4.120 | 4.170 | 3.960 | 4.150 | 4.127 | 14,893,500 |
| 2024-01-23 | 4.110 | 4.160 | 4.010 | 4.100 | 4.077 | 12,223,834 |
| 2024-01-22 | 4.450 | 4.450 | 4.120 | 4.160 | 4.136 | 10,916,800 |
| 2024-01-19 | 4.480 | 4.520 | 4.390 | 4.440 | 4.415 | 7,607,200 |
| 2024-01-18 | 4.480 | 4.490 | 4.350 | 4.480 | 4.455 | 11,199,750 |
| 2024-01-17 | 4.560 | 4.590 | 4.480 | 4.480 | 4.455 | 7,283,900 |
| 2024-01-16 | 4.670 | 4.690 | 4.490 | 4.560 | 4.534 | 11,540,200 |
| 2024-01-15 | 4.760 | 4.790 | 4.620 | 4.640 | 4.614 | 12,035,700 |
| 2024-01-12 | 4.690 | 4.770 | 4.630 | 4.630 | 4.604 | 7,318,400 |
| 2024-01-11 | 4.600 | 4.720 | 4.560 | 4.690 | 4.663 | 7,632,900 |
| 2024-01-10 | 4.630 | 4.640 | 4.550 | 4.570 | 4.544 | 6,850,400 |
| 2024-01-09 | 4.580 | 4.680 | 4.580 | 4.630 | 4.604 | 7,713,250 |
| 2024-01-08 | 4.690 | 4.700 | 4.580 | 4.590 | 4.564 | 6,893,780 |
| 2024-01-05 | 4.780 | 4.800 | 4.650 | 4.670 | 4.644 | 8,719,200 |
| 2024-01-04 | 4.770 | 4.790 | 4.730 | 4.760 | 4.733 | 6,783,700 |
| 2024-01-03 | 4.790 | 4.810 | 4.720 | 4.760 | 4.733 | 8,663,300 |
| 2024-01-02 | 4.730 | 4.820 | 4.710 | 4.780 | 4.753 | 8,031,900 |
| 2023-12-29 | 4.720 | 4.770 | 4.670 | 4.740 | 4.713 | 8,498,404 |
| 2023-12-28 | 4.670 | 4.740 | 4.620 | 4.700 | 4.673 | 7,169,044 |
| 2023-12-27 | 4.570 | 4.700 | 4.570 | 4.670 | 4.644 | 8,068,540 |
| 2023-12-26 | 4.680 | 4.700 | 4.580 | 4.580 | 4.554 | 8,154,985 |
| 2023-12-25 | 4.680 | 4.730 | 4.640 | 4.660 | 4.634 | 9,314,045 |
| 2023-12-22 | 4.830 | 4.830 | 4.690 | 4.710 | 4.683 | 11,445,505 |
| 2023-12-21 | 4.810 | 4.850 | 4.690 | 4.830 | 4.803 | 14,612,145 |
| 2023-12-20 | 4.880 | 4.930 | 4.820 | 4.830 | 4.803 | 7,442,100 |
| 2023-12-19 | 4.860 | 4.890 | 4.820 | 4.870 | 4.842 | 6,548,360 |
| 2023-12-18 | 4.920 | 4.940 | 4.830 | 4.860 | 4.833 | 8,526,900 |
| 2023-12-15 | 4.980 | 4.990 | 4.900 | 4.910 | 4.882 | 8,560,700 |
| 2023-12-14 | 4.980 | 5.040 | 4.950 | 4.990 | 4.962 | 11,952,762 |
| 2023-12-13 | 4.930 | 5.030 | 4.920 | 4.960 | 4.932 | 10,339,300 |
| 2023-12-12 | 4.930 | 4.980 | 4.900 | 4.950 | 4.922 | 10,475,000 |
| 2023-12-11 | 4.830 | 4.970 | 4.800 | 4.940 | 4.912 | 13,495,300 |
| 2023-12-08 | 4.920 | 4.930 | 4.810 | 4.830 | 4.803 | 15,197,500 |
| 2023-12-07 | 5.040 | 5.040 | 4.900 | 4.930 | 4.902 | 19,987,200 |
| 2023-12-06 | 5.020 | 5.130 | 5.000 | 5.020 | 4.992 | 17,557,540 |
| 2023-12-05 | 5.130 | 5.200 | 5.040 | 5.050 | 5.021 | 22,353,722 |
| 2023-12-04 | 5.160 | 5.240 | 5.150 | 5.160 | 5.131 | 14,609,120 |
| 2023-12-01 | 5.190 | 5.200 | 5.110 | 5.160 | 5.131 | 14,187,700 |
| 2023-11-30 | 5.190 | 5.220 | 5.080 | 5.150 | 5.121 | 20,554,400 |
| 2023-11-29 | 5.170 | 5.250 | 5.160 | 5.190 | 5.161 | 16,013,200 |
| 2023-11-28 | 5.140 | 5.250 | 5.140 | 5.200 | 5.171 | 20,745,350 |
| 2023-11-27 | 5.200 | 5.250 | 5.100 | 5.180 | 5.151 | 26,787,174 |
| 2023-11-24 | 5.460 | 5.460 | 5.210 | 5.240 | 5.210 | 47,480,258 |
| 2023-11-23 | 5.410 | 5.570 | 5.330 | 5.430 | 5.399 | 41,902,604 |
| 2023-11-22 | 5.500 | 5.630 | 5.440 | 5.450 | 5.419 | 75,293,669 |
| 2023-11-21 | 5.290 | 5.830 | 5.250 | 5.750 | 5.717 | 95,976,353 |
| 2023-11-20 | 5.360 | 5.390 | 5.250 | 5.300 | 5.270 | 34,215,836 |
| 2023-11-17 | 5.170 | 5.460 | 5.170 | 5.360 | 5.330 | 53,080,758 |
| 2023-11-16 | 5.260 | 5.550 | 5.220 | 5.290 | 5.260 | 57,894,264 |
| 2023-11-15 | 5.180 | 5.320 | 5.110 | 5.280 | 5.250 | 71,865,805 |
| 2023-11-14 | 5.210 | 5.430 | 5.100 | 5.170 | 5.141 | 83,162,508 |
| 2023-11-13 | 5.200 | 5.640 | 5.010 | 5.280 | 5.250 | 147,714,556 |
| 2023-11-10 | 4.650 | 5.130 | 4.620 | 5.130 | 5.101 | 64,503,421 |
| 2023-11-09 | 4.700 | 4.720 | 4.650 | 4.660 | 4.634 | 11,064,524 |
| 2023-11-08 | 4.660 | 4.710 | 4.640 | 4.700 | 4.673 | 11,723,300 |
| 2023-11-07 | 4.650 | 4.670 | 4.560 | 4.650 | 4.624 | 17,051,759 |
| 2023-11-06 | 4.530 | 4.700 | 4.530 | 4.690 | 4.663 | 19,881,740 |
| 2023-11-03 | 4.430 | 4.570 | 4.400 | 4.530 | 4.504 | 13,811,000 |
| 2023-11-02 | 4.450 | 4.470 | 4.410 | 4.430 | 4.405 | 7,684,000 |
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.