Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 4.220 | 4.230 | 4.170 | 4.180 | 4.156 | 7,633,500 |
| 2023-02-03 | 4.190 | 4.230 | 4.140 | 4.220 | 4.196 | 11,869,280 |
| 2023-02-02 | 4.230 | 4.230 | 4.160 | 4.170 | 4.146 | 11,863,200 |
| 2023-02-01 | 4.200 | 4.240 | 4.170 | 4.220 | 4.196 | 11,121,780 |
| 2023-01-31 | 4.100 | 4.210 | 4.070 | 4.190 | 4.166 | 11,446,960 |
| 2023-01-30 | 4.110 | 4.140 | 4.080 | 4.100 | 4.077 | 10,589,160 |
| 2023-01-20 | 4.010 | 4.090 | 4.010 | 4.070 | 4.047 | 11,232,820 |
| 2023-01-19 | 3.990 | 4.070 | 3.980 | 4.010 | 3.987 | 10,211,280 |
| 2023-01-18 | 3.920 | 4.010 | 3.920 | 3.980 | 3.957 | 9,248,830 |
| 2023-01-17 | 3.940 | 3.970 | 3.910 | 3.930 | 3.908 | 7,319,000 |
| 2023-01-16 | 3.920 | 3.990 | 3.900 | 3.930 | 3.908 | 10,031,000 |
| 2023-01-13 | 3.940 | 3.960 | 3.910 | 3.930 | 3.908 | 7,990,800 |
| 2023-01-12 | 3.980 | 4.000 | 3.880 | 3.910 | 3.888 | 16,484,700 |
| 2023-01-11 | 4.020 | 4.090 | 3.970 | 3.970 | 3.948 | 11,504,398 |
| 2023-01-10 | 4.160 | 4.160 | 4.030 | 4.040 | 4.017 | 14,632,800 |
| 2023-01-09 | 4.150 | 4.150 | 4.070 | 4.150 | 4.127 | 14,576,000 |
| 2023-01-06 | 4.200 | 4.210 | 4.110 | 4.130 | 4.107 | 15,417,014 |
| 2023-01-05 | 4.240 | 4.270 | 4.170 | 4.180 | 4.156 | 16,432,400 |
| 2023-01-04 | 4.250 | 4.290 | 4.200 | 4.250 | 4.226 | 18,382,420 |
| 2023-01-03 | 4.200 | 4.280 | 4.180 | 4.260 | 4.236 | 19,442,440 |
| 2022-12-30 | 4.180 | 4.230 | 4.110 | 4.220 | 4.196 | 18,913,595 |
| 2022-12-29 | 4.280 | 4.320 | 4.160 | 4.170 | 4.146 | 23,116,600 |
| 2022-12-28 | 4.280 | 4.340 | 4.210 | 4.340 | 4.315 | 26,144,233 |
| 2022-12-27 | 4.310 | 4.350 | 4.200 | 4.310 | 4.286 | 27,973,198 |
| 2022-12-26 | 4.290 | 4.390 | 4.270 | 4.380 | 4.355 | 37,624,980 |
| 2022-12-23 | 4.430 | 4.520 | 4.320 | 4.390 | 4.365 | 51,495,733 |
| 2022-12-22 | 4.720 | 4.950 | 4.380 | 4.390 | 4.365 | 93,634,590 |
| 2022-12-21 | 4.110 | 4.500 | 4.030 | 4.500 | 4.475 | 43,985,233 |
| 2022-12-20 | 4.060 | 4.120 | 4.000 | 4.090 | 4.067 | 7,394,393 |
| 2022-12-19 | 4.160 | 4.190 | 4.040 | 4.060 | 4.037 | 8,985,900 |
| 2022-12-16 | 4.200 | 4.270 | 4.130 | 4.140 | 4.117 | 13,909,300 |
| 2022-12-15 | 4.230 | 4.540 | 4.130 | 4.260 | 4.236 | 31,150,084 |
| 2022-12-14 | 4.220 | 4.280 | 4.160 | 4.270 | 4.246 | 18,862,598 |
| 2022-12-13 | 4.250 | 4.460 | 4.060 | 4.260 | 4.236 | 51,866,596 |
| 2022-12-12 | 4.020 | 4.120 | 3.920 | 4.110 | 4.087 | 19,315,930 |
| 2022-12-09 | 3.980 | 4.020 | 3.960 | 4.010 | 3.987 | 7,972,910 |
| 2022-12-08 | 3.980 | 4.000 | 3.950 | 3.980 | 3.957 | 7,701,110 |
| 2022-12-07 | 3.970 | 3.970 | 3.920 | 3.960 | 3.938 | 4,717,900 |
| 2022-12-06 | 3.970 | 4.010 | 3.940 | 3.950 | 3.928 | 6,635,500 |
| 2022-12-05 | 3.940 | 3.990 | 3.940 | 3.980 | 3.957 | 8,937,700 |
| 2022-12-02 | 3.900 | 3.940 | 3.890 | 3.940 | 3.918 | 6,972,608 |
| 2022-12-01 | 3.940 | 3.970 | 3.870 | 3.890 | 3.868 | 6,688,030 |
| 2022-11-30 | 3.910 | 3.920 | 3.860 | 3.900 | 3.878 | 7,569,500 |
| 2022-11-29 | 3.790 | 3.920 | 3.780 | 3.880 | 3.858 | 12,591,128 |
| 2022-11-28 | 3.730 | 3.770 | 3.660 | 3.770 | 3.749 | 7,651,184 |
| 2022-11-25 | 3.800 | 3.810 | 3.760 | 3.770 | 3.749 | 6,167,700 |
| 2022-11-24 | 3.800 | 3.820 | 3.770 | 3.810 | 3.788 | 6,591,400 |
| 2022-11-23 | 3.800 | 3.830 | 3.730 | 3.790 | 3.769 | 9,189,000 |
| 2022-11-22 | 3.860 | 3.890 | 3.790 | 3.800 | 3.779 | 9,382,797 |
| 2022-11-21 | 3.920 | 3.920 | 3.830 | 3.860 | 3.838 | 11,047,200 |
| 2022-11-18 | 3.990 | 4.050 | 3.920 | 3.930 | 3.908 | 14,004,900 |
| 2022-11-17 | 3.890 | 4.010 | 3.780 | 4.010 | 3.987 | 33,359,500 |
| 2022-11-16 | 3.970 | 4.000 | 3.890 | 3.890 | 3.868 | 15,055,900 |
| 2022-11-15 | 3.880 | 3.960 | 3.860 | 3.960 | 3.938 | 7,615,950 |
| 2022-11-14 | 3.900 | 3.950 | 3.870 | 3.890 | 3.868 | 7,193,100 |
| 2022-11-11 | 3.950 | 3.980 | 3.910 | 3.920 | 3.898 | 10,298,800 |
| 2022-11-10 | 3.860 | 3.910 | 3.860 | 3.900 | 3.878 | 9,104,035 |
| 2022-11-09 | 3.920 | 3.930 | 3.850 | 3.890 | 3.868 | 7,343,435 |
| 2022-11-08 | 3.870 | 3.940 | 3.840 | 3.940 | 3.918 | 8,435,260 |
| 2022-11-07 | 3.810 | 3.890 | 3.800 | 3.870 | 3.848 | 6,126,920 |
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.