Guangdong Sunwill Precising Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	4.040	4.060	3.960	3.990	3.967	8,533,340
2023-05-04	3.940	4.050	3.920	4.040	4.017	10,971,400
2023-04-28	3.890	3.990	3.870	3.960	3.938	7,880,510
2023-04-27	3.850	3.900	3.830	3.890	3.868	7,215,940
2023-04-26	3.820	3.890	3.780	3.850	3.828	8,890,240
2023-04-25	3.910	3.930	3.770	3.810	3.788	9,252,060
2023-04-24	3.860	3.970	3.810	3.900	3.878	9,508,500
2023-04-21	3.980	4.000	3.850	3.870	3.848	9,524,700
2023-04-20	3.970	4.010	3.890	3.960	3.938	8,694,560
2023-04-19	4.010	4.040	3.980	3.990	3.967	5,979,500
2023-04-18	4.100	4.100	4.010	4.020	3.997	6,272,060
2023-04-17	4.030	4.100	4.010	4.080	4.057	6,154,220
2023-04-14	4.060	4.070	3.990	4.020	3.997	7,450,450
2023-04-13	4.090	4.190	4.060	4.060	4.037	8,484,950
2023-04-12	4.000	4.120	3.980	4.120	4.097	12,043,500
2023-04-11	4.030	4.040	3.940	4.000	3.977	11,929,100
2023-04-10	4.140	4.150	4.000	4.040	4.017	15,481,100
2023-04-07	4.120	4.170	4.110	4.130	4.107	6,623,820
2023-04-06	4.220	4.230	4.110	4.120	4.097	10,410,200
2023-04-04	4.300	4.310	4.190	4.220	4.196	10,141,380
2023-04-03	4.310	4.330	4.280	4.290	4.266	6,539,900
2023-03-31	4.240	4.310	4.220	4.290	4.266	6,093,800
2023-03-30	4.280	4.310	4.200	4.230	4.206	6,088,780
2023-03-29	4.280	4.310	4.250	4.280	4.256	7,846,900
2023-03-28	4.290	4.340	4.250	4.280	4.256	9,259,400
2023-03-27	4.280	4.320	4.220	4.310	4.286	11,073,080
2023-03-24	4.190	4.350	4.190	4.270	4.246	12,468,620
2023-03-23	4.160	4.200	4.150	4.190	4.166	7,063,300
2023-03-22	4.110	4.210	4.090	4.180	4.156	10,997,480
2023-03-21	4.080	4.110	4.050	4.110	4.087	7,789,900
2023-03-20	4.060	4.090	4.040	4.060	4.037	7,789,100
2023-03-17	4.060	4.090	4.030	4.050	4.027	5,871,700
2023-03-16	4.070	4.090	4.010	4.010	3.987	6,057,900
2023-03-15	4.050	4.120	4.030	4.100	4.077	6,634,080
2023-03-14	4.110	4.120	3.960	4.020	3.997	12,484,180
2023-03-13	4.200	4.200	4.080	4.120	4.097	9,642,300
2023-03-10	4.270	4.300	4.190	4.200	4.176	9,830,200
2023-03-09	4.240	4.330	4.180	4.290	4.266	11,536,300
2023-03-08	4.160	4.220	4.160	4.220	4.196	7,364,700
2023-03-07	4.350	4.350	4.180	4.180	4.156	13,040,650
2023-03-06	4.410	4.410	4.320	4.340	4.315	8,158,200
2023-03-03	4.370	4.410	4.320	4.360	4.335	8,482,300
2023-03-02	4.430	4.460	4.380	4.390	4.365	9,889,900
2023-03-01	4.350	4.430	4.340	4.430	4.405	13,517,023
2023-02-28	4.340	4.360	4.310	4.360	4.335	10,118,100
2023-02-27	4.390	4.460	4.320	4.330	4.306	12,255,000
2023-02-24	4.400	4.420	4.330	4.400	4.375	10,888,000
2023-02-23	4.380	4.450	4.340	4.370	4.345	14,330,240
2023-02-22	4.390	4.390	4.310	4.350	4.325	10,782,190
2023-02-21	4.330	4.400	4.280	4.390	4.365	12,987,700
2023-02-20	4.270	4.340	4.250	4.330	4.306	11,078,800
2023-02-17	4.260	4.390	4.260	4.280	4.256	20,606,005
2023-02-16	4.420	4.450	4.240	4.260	4.236	20,455,220
2023-02-15	4.370	4.470	4.300	4.420	4.395	23,936,100
2023-02-14	4.370	4.400	4.320	4.330	4.306	14,563,880
2023-02-13	4.350	4.390	4.300	4.360	4.335	20,520,980
2023-02-10	4.430	4.450	4.330	4.350	4.325	19,451,860
2023-02-09	4.380	4.460	4.310	4.430	4.405	32,887,040
2023-02-08	4.260	4.490	4.220	4.410	4.385	45,002,304
2023-02-07	4.190	4.260	4.170	4.250	4.226	11,383,540

← NewerPage 15 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.