Guangdong Sunwill Precising Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	3.750	3.850	3.730	3.820	3.798	5,996,320
2022-11-03	3.740	3.750	3.710	3.740	3.719	5,036,400
2022-11-02	3.720	3.770	3.700	3.750	3.729	5,797,960
2022-11-01	3.690	3.730	3.670	3.720	3.699	6,742,100
2022-10-31	3.640	3.720	3.630	3.680	3.659	5,517,300
2022-10-28	3.820	3.820	3.640	3.650	3.629	8,881,145
2022-10-27	3.850	3.880	3.800	3.800	3.779	5,697,945
2022-10-26	3.830	3.890	3.830	3.850	3.828	6,438,400
2022-10-25	3.770	3.850	3.720	3.830	3.808	7,569,400
2022-10-24	3.830	3.910	3.730	3.770	3.749	8,612,100
2022-10-21	3.840	3.880	3.800	3.820	3.798	5,087,700
2022-10-20	3.880	3.900	3.810	3.830	3.808	5,838,200
2022-10-19	3.960	3.960	3.870	3.880	3.858	7,404,800
2022-10-18	4.000	4.020	3.940	3.960	3.938	9,593,800
2022-10-17	3.960	4.020	3.920	4.010	3.987	5,975,850
2022-10-14	3.910	3.980	3.910	3.960	3.938	8,059,700
2022-10-13	3.870	3.960	3.860	3.900	3.878	7,797,420
2022-10-12	3.760	3.880	3.740	3.870	3.848	9,231,300
2022-10-11	3.700	3.770	3.650	3.760	3.739	5,414,800
2022-10-10	3.750	3.790	3.670	3.700	3.679	6,787,540
2022-09-30	3.850	3.860	3.710	3.710	3.689	7,576,861
2022-09-29	3.880	3.940	3.780	3.830	3.808	8,500,600
2022-09-28	4.020	4.060	3.860	3.860	3.838	8,986,200
2022-09-27	4.050	4.060	3.940	4.030	4.007	7,968,700
2022-09-26	3.980	4.070	3.960	4.010	3.987	9,153,200
2022-09-23	4.050	4.080	3.970	4.000	3.977	8,890,705
2022-09-22	4.030	4.110	3.980	4.060	4.037	12,193,550
2022-09-21	4.170	4.230	4.040	4.100	4.077	22,685,910
2022-09-20	3.920	4.030	3.920	4.030	4.007	14,582,740
2022-09-19	4.010	4.050	3.870	3.890	3.868	15,578,540
2022-09-16	4.070	4.130	4.000	4.000	3.977	18,072,581
2022-09-15	4.310	4.330	4.080	4.080	4.057	29,469,400
2022-09-14	4.300	4.380	4.260	4.290	4.266	15,997,845
2022-09-13	4.370	4.500	4.360	4.410	4.385	17,638,794
2022-09-09	4.480	4.500	4.300	4.390	4.365	25,342,180
2022-09-08	4.760	4.760	4.440	4.470	4.445	40,869,974
2022-09-07	4.860	4.950	4.680	4.750	4.723	44,509,750
2022-09-06	4.700	5.140	4.690	4.890	4.862	58,547,927
2022-09-05	4.710	4.790	4.580	4.670	4.644	48,821,400
2022-09-02	4.570	4.910	4.550	4.780	4.753	80,376,735
2022-09-01	5.170	5.320	4.680	4.720	4.693	120,786,311
2022-08-31	4.380	4.840	4.310	4.840	4.813	40,605,525
2022-08-30	4.460	4.520	4.360	4.400	4.375	9,084,281
2022-08-29	4.290	4.470	4.230	4.460	4.435	9,413,081
2022-08-26	4.390	4.460	4.360	4.370	4.345	9,264,581
2022-08-25	4.500	4.560	4.310	4.390	4.365	13,919,670
2022-08-24	4.690	4.720	4.470	4.470	4.445	16,987,310
2022-08-23	4.600	4.740	4.500	4.680	4.654	18,108,014
2022-08-22	4.680	4.700	4.560	4.580	4.554	17,458,110
2022-08-19	4.820	4.830	4.630	4.650	4.624	22,812,240
2022-08-18	4.780	4.840	4.700	4.770	4.743	35,961,767
2022-08-17	4.670	4.860	4.520	4.750	4.723	61,477,907
2022-08-16	4.250	4.650	4.240	4.650	4.624	27,472,205
2022-08-15	4.190	4.240	4.150	4.230	4.206	6,976,464
2022-08-12	4.250	4.330	4.190	4.190	4.166	9,323,100
2022-08-11	4.170	4.260	4.160	4.250	4.226	10,495,860
2022-08-10	4.140	4.230	4.090	4.150	4.127	8,630,400
2022-08-09	4.170	4.170	4.090	4.110	4.087	9,999,000
2022-08-08	4.170	4.220	4.120	4.170	4.146	9,361,600
2022-08-05	4.240	4.260	4.130	4.180	4.156	9,770,620

← NewerPage 17 of 21 · 1,219 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.