Guangdong Sunwill Precising Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	4.380	4.470	4.360	4.440	4.415	7,569,700
2023-10-31	4.420	4.460	4.360	4.370	4.345	9,317,000
2023-10-30	4.500	4.540	4.430	4.440	4.415	14,559,340
2023-10-27	4.420	4.560	4.390	4.540	4.514	13,886,200
2023-10-26	4.520	4.520	4.400	4.430	4.405	15,442,100
2023-10-25	4.440	4.560	4.400	4.520	4.494	17,701,120
2023-10-24	4.310	4.450	4.310	4.420	4.395	12,731,120
2023-10-23	4.380	4.400	4.280	4.300	4.276	14,036,632
2023-10-20	4.440	4.580	4.410	4.420	4.395	11,676,700
2023-10-19	4.440	4.580	4.420	4.460	4.435	14,395,361
2023-10-18	4.500	4.530	4.440	4.460	4.435	13,652,900
2023-10-17	4.580	4.610	4.490	4.540	4.514	17,551,300
2023-10-16	4.620	4.650	4.560	4.620	4.594	20,578,740
2023-10-13	4.680	4.720	4.600	4.630	4.604	21,575,880
2023-10-12	4.800	4.810	4.620	4.720	4.693	30,911,001
2023-10-11	4.600	4.850	4.550	4.800	4.773	44,015,360
2023-10-10	4.500	4.670	4.500	4.590	4.564	27,890,900
2023-10-09	4.510	4.560	4.480	4.490	4.465	15,227,000
2023-09-28	4.530	4.530	4.460	4.480	4.455	11,160,400
2023-09-27	4.470	4.600	4.420	4.490	4.465	21,464,196
2023-09-26	4.510	4.530	4.430	4.440	4.415	17,337,461
2023-09-25	4.490	4.600	4.440	4.500	4.475	17,623,640
2023-09-22	4.490	4.570	4.420	4.500	4.475	22,450,245
2023-09-21	4.560	4.630	4.430	4.470	4.445	29,561,705
2023-09-20	4.530	4.750	4.480	4.630	4.604	37,165,980
2023-09-19	4.630	4.670	4.530	4.580	4.554	32,582,996
2023-09-18	4.430	4.640	4.410	4.640	4.614	47,957,556
2023-09-15	4.420	4.540	4.370	4.430	4.405	29,004,960
2023-09-14	4.440	4.470	4.350	4.410	4.385	27,039,040
2023-09-13	4.460	4.560	4.360	4.480	4.455	43,428,489
2023-09-12	4.300	4.760	4.260	4.550	4.524	70,799,013
2023-09-11	4.540	4.540	4.160	4.390	4.365	82,549,157
2023-09-08	4.300	4.620	4.300	4.620	4.594	21,408,880
2023-09-07	4.110	4.200	4.020	4.200	4.176	10,386,633
2023-09-06	4.090	4.110	4.050	4.090	4.067	5,701,200
2023-09-05	4.100	4.110	4.070	4.080	4.057	4,109,280
2023-09-04	4.060	4.100	4.060	4.100	4.077	4,450,300
2023-09-01	4.060	4.090	4.020	4.050	4.027	4,372,948
2023-08-31	4.040	4.070	4.030	4.050	4.027	5,352,200
2023-08-30	4.010	4.080	4.010	4.050	4.027	6,517,900
2023-08-29	3.990	4.040	3.950	4.010	3.987	6,141,300
2023-08-28	4.080	4.080	3.950	3.980	3.957	12,385,300
2023-08-25	3.920	3.980	3.870	3.880	3.858	7,553,100
2023-08-24	3.930	3.980	3.870	3.940	3.918	6,147,280
2023-08-23	4.020	4.020	3.920	3.930	3.908	5,990,710
2023-08-22	3.990	4.020	3.900	3.980	3.957	7,600,100
2023-08-21	3.970	4.030	3.960	3.960	3.938	6,071,200
2023-08-18	4.050	4.090	3.970	3.970	3.948	6,475,160
2023-08-17	3.990	4.080	3.920	4.060	4.037	7,732,400
2023-08-16	3.950	4.050	3.950	3.990	3.967	7,358,352
2023-08-15	3.960	4.000	3.940	3.980	3.957	6,441,592
2023-08-14	4.000	4.010	3.930	3.960	3.938	6,552,800
2023-08-11	4.110	4.110	3.990	4.000	3.977	7,917,000
2023-08-10	4.090	4.110	4.070	4.090	4.067	3,075,700
2023-08-09	4.130	4.160	4.070	4.090	4.067	8,032,900
2023-08-08	4.170	4.200	4.140	4.140	4.117	4,034,200
2023-08-07	4.180	4.240	4.160	4.170	4.146	7,348,880
2023-08-04	4.250	4.260	4.150	4.160	4.136	11,109,280
2023-08-03	4.250	4.290	4.220	4.240	4.216	5,506,600
2023-08-02	4.270	4.290	4.220	4.280	4.256	4,550,800

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.