Guangdong Sunwill Precising Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	4.330	4.350	4.240	4.270	4.246	7,255,000
2023-07-31	4.260	4.340	4.220	4.320	4.296	9,281,729
2023-07-28	4.230	4.250	4.180	4.250	4.226	5,282,400
2023-07-27	4.240	4.280	4.210	4.210	4.186	5,405,400
2023-07-26	4.280	4.290	4.230	4.240	4.216	5,828,800
2023-07-25	4.290	4.300	4.240	4.290	4.266	7,172,000
2023-07-24	4.270	4.290	4.220	4.260	4.236	5,552,250
2023-07-21	4.240	4.290	4.210	4.260	4.236	5,689,160
2023-07-20	4.340	4.340	4.230	4.240	4.216	8,147,840
2023-07-19	4.310	4.340	4.280	4.310	4.286	4,895,000
2023-07-18	4.280	4.340	4.240	4.310	4.286	6,442,280
2023-07-17	4.270	4.370	4.230	4.290	4.266	10,432,940
2023-07-14	4.280	4.300	4.230	4.270	4.246	9,573,100
2023-07-13	4.300	4.370	4.240	4.270	4.246	12,846,300
2023-07-12	4.340	4.400	4.290	4.310	4.286	13,354,500
2023-07-11	4.280	4.390	4.270	4.360	4.335	16,658,000
2023-07-10	4.320	4.340	4.250	4.290	4.266	13,040,900
2023-07-07	4.190	4.330	4.150	4.300	4.276	23,734,400
2023-07-06	4.090	4.280	4.070	4.180	4.156	20,999,300
2023-07-05	4.020	4.120	4.010	4.100	4.077	9,754,000
2023-07-04	4.050	4.070	4.020	4.040	4.017	4,893,800
2023-07-03	4.040	4.110	4.020	4.050	4.027	7,532,300
2023-06-30	4.010	4.070	4.000	4.030	4.007	7,003,959
2023-06-29	3.930	4.040	3.930	4.020	3.997	8,031,340
2023-06-28	3.980	3.980	3.900	3.950	3.928	4,751,300
2023-06-27	3.880	3.970	3.870	3.970	3.948	7,968,580
2023-06-26	3.940	3.960	3.850	3.870	3.848	7,594,800
2023-06-21	3.890	4.000	3.850	3.950	3.928	12,614,680
2023-06-20	3.860	3.920	3.820	3.900	3.878	6,506,739
2023-06-19	3.890	3.910	3.860	3.860	3.838	6,689,660
2023-06-16	3.910	3.940	3.860	3.890	3.868	7,620,200
2023-06-15	3.870	3.920	3.850	3.900	3.878	5,528,250
2023-06-14	3.880	3.900	3.830	3.890	3.868	5,161,509
2023-06-13	3.850	3.890	3.830	3.850	3.828	5,209,150
2023-06-12	3.780	3.870	3.690	3.850	3.828	7,748,300
2023-06-09	3.760	3.790	3.740	3.760	3.739	5,425,760
2023-06-08	3.770	3.780	3.710	3.760	3.739	7,702,700
2023-06-07	3.850	3.850	3.760	3.790	3.769	6,903,600
2023-06-06	3.930	3.950	3.830	3.830	3.808	6,176,000
2023-06-05	3.950	3.950	3.900	3.940	3.918	4,860,380
2023-06-02	3.900	3.950	3.870	3.930	3.908	5,337,700
2023-06-01	3.860	3.950	3.850	3.890	3.868	5,220,900
2023-05-31	3.920	3.920	3.860	3.870	3.848	3,967,800
2023-05-30	3.920	3.940	3.880	3.920	3.898	3,822,000
2023-05-29	3.980	3.990	3.900	3.930	3.908	4,665,700
2023-05-26	3.950	3.980	3.900	3.980	3.957	4,173,100
2023-05-25	3.970	3.970	3.900	3.960	3.938	5,185,700
2023-05-24	3.950	3.990	3.940	3.960	3.938	4,258,500
2023-05-23	4.020	4.020	3.960	3.970	3.948	3,959,660
2023-05-22	4.020	4.030	3.980	4.000	3.977	3,754,782
2023-05-19	4.010	4.010	3.950	3.990	3.967	4,669,500
2023-05-18	3.900	4.010	3.900	4.010	3.987	9,568,190
2023-05-17	3.840	3.910	3.810	3.910	3.888	6,174,400
2023-05-16	3.880	3.890	3.820	3.830	3.808	6,986,040
2023-05-15	3.910	3.920	3.840	3.880	3.858	5,303,300
2023-05-12	3.940	3.950	3.870	3.910	3.888	5,800,900
2023-05-11	3.880	3.950	3.790	3.940	3.918	7,294,800
2023-05-10	3.890	3.930	3.860	3.880	3.858	5,800,100
2023-05-09	3.980	3.980	3.880	3.900	3.878	9,022,760
2023-05-08	3.990	4.020	3.960	3.970	3.948	8,197,800

← NewerPage 14 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.