Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 4.130 | 4.250 | 4.120 | 4.240 | 4.216 | 11,247,020 |
| 2022-08-03 | 4.230 | 4.390 | 4.100 | 4.120 | 4.097 | 13,879,124 |
| 2022-08-02 | 4.400 | 4.420 | 4.120 | 4.240 | 4.216 | 18,418,300 |
| 2022-08-01 | 4.560 | 4.590 | 4.420 | 4.460 | 4.435 | 16,501,400 |
| 2022-07-29 | 4.480 | 4.660 | 4.450 | 4.560 | 4.534 | 19,633,400 |
| 2022-07-28 | 4.490 | 4.530 | 4.440 | 4.450 | 4.425 | 10,371,560 |
| 2022-07-27 | 4.520 | 4.580 | 4.470 | 4.490 | 4.465 | 12,853,780 |
| 2022-07-26 | 4.520 | 4.540 | 4.420 | 4.520 | 4.494 | 11,269,100 |
| 2022-07-25 | 4.580 | 4.670 | 4.460 | 4.530 | 4.504 | 15,915,480 |
| 2022-07-22 | 4.460 | 4.600 | 4.440 | 4.550 | 4.524 | 15,776,000 |
| 2022-07-21 | 4.440 | 4.580 | 4.420 | 4.450 | 4.425 | 15,666,040 |
| 2022-07-20 | 4.450 | 4.490 | 4.400 | 4.470 | 4.445 | 13,752,960 |
| 2022-07-19 | 4.340 | 4.500 | 4.270 | 4.460 | 4.435 | 21,454,848 |
| 2022-07-18 | 4.200 | 4.350 | 4.170 | 4.330 | 4.306 | 14,241,800 |
| 2022-07-15 | 4.380 | 4.410 | 4.210 | 4.220 | 4.196 | 19,704,800 |
| 2022-07-14 | 4.400 | 4.540 | 4.300 | 4.450 | 4.425 | 33,595,211 |
| 2022-07-13 | 4.340 | 4.530 | 4.260 | 4.400 | 4.375 | 28,392,459 |
| 2022-07-12 | 4.250 | 4.690 | 4.200 | 4.350 | 4.325 | 39,442,360 |
| 2022-07-11 | 4.150 | 4.440 | 4.110 | 4.260 | 4.236 | 17,908,600 |
| 2022-07-08 | 4.100 | 4.250 | 4.100 | 4.170 | 4.146 | 11,421,600 |
| 2022-07-07 | 4.110 | 4.140 | 4.060 | 4.110 | 4.087 | 5,905,272 |
| 2022-07-06 | 4.110 | 4.150 | 4.060 | 4.100 | 4.077 | 7,147,600 |
| 2022-07-05 | 4.200 | 4.210 | 4.050 | 4.140 | 4.117 | 12,249,252 |
| 2022-07-04 | 4.150 | 4.210 | 4.150 | 4.180 | 4.156 | 8,229,200 |
| 2022-07-01 | 4.230 | 4.260 | 4.170 | 4.200 | 4.176 | 10,469,704 |
| 2022-06-30 | 4.270 | 4.290 | 4.190 | 4.210 | 4.186 | 14,133,000 |
| 2022-06-29 | 4.300 | 4.330 | 4.140 | 4.220 | 4.196 | 19,626,500 |
| 2022-06-28 | 4.170 | 4.370 | 4.150 | 4.310 | 4.286 | 23,917,100 |
| 2022-06-27 | 4.240 | 4.250 | 4.110 | 4.170 | 4.146 | 17,711,320 |
| 2022-06-24 | 4.080 | 4.190 | 4.040 | 4.180 | 4.156 | 22,524,920 |
| 2022-06-23 | 3.980 | 4.140 | 3.950 | 4.090 | 4.067 | 20,220,520 |
| 2022-06-22 | 4.000 | 4.070 | 3.950 | 3.960 | 3.938 | 11,707,700 |
| 2022-06-21 | 4.070 | 4.120 | 3.980 | 4.000 | 3.977 | 14,289,750 |
| 2022-06-20 | 4.120 | 4.160 | 4.050 | 4.090 | 4.067 | 13,909,260 |
| 2022-06-17 | 4.080 | 4.150 | 3.970 | 4.100 | 4.077 | 19,655,430 |
| 2022-06-16 | 4.050 | 4.180 | 4.020 | 4.130 | 4.107 | 22,694,580 |
| 2022-06-15 | 4.170 | 4.190 | 4.050 | 4.050 | 4.027 | 24,975,450 |
| 2022-06-14 | 4.180 | 4.300 | 4.050 | 4.160 | 4.136 | 58,215,670 |
| 2022-06-13 | 3.990 | 4.270 | 3.900 | 4.270 | 4.246 | 65,766,964 |
| 2022-06-10 | 3.860 | 3.970 | 3.850 | 3.880 | 3.858 | 23,427,200 |
| 2022-06-09 | 3.930 | 3.990 | 3.840 | 3.890 | 3.868 | 32,887,970 |
| 2022-06-08 | 4.350 | 4.500 | 3.990 | 4.010 | 3.987 | 61,458,744 |
| 2022-06-07 | 3.800 | 4.170 | 3.780 | 4.170 | 4.146 | 28,294,590 |
| 2022-06-06 | 3.810 | 3.950 | 3.740 | 3.790 | 3.769 | 17,437,100 |
| 2022-06-02 | 3.730 | 3.920 | 3.670 | 3.820 | 3.798 | 25,040,050 |
| 2022-06-01 | 3.640 | 3.930 | 3.610 | 3.730 | 3.709 | 24,405,934 |
| 2022-05-31 | 3.630 | 3.660 | 3.560 | 3.640 | 3.619 | 15,609,900 |
| 2022-05-30 | 3.710 | 3.770 | 3.600 | 3.650 | 3.629 | 31,407,864 |
| 2022-05-27 | 3.930 | 4.180 | 3.730 | 3.870 | 3.848 | 55,267,354 |
| 2022-05-26 | 3.460 | 3.800 | 3.420 | 3.800 | 3.779 | 12,121,116 |
| 2022-05-25 | 3.400 | 3.480 | 3.370 | 3.450 | 3.430 | 3,815,500 |
| 2022-05-24 | 3.580 | 3.580 | 3.390 | 3.410 | 3.391 | 7,769,100 |
| 2022-05-23 | 3.520 | 3.560 | 3.480 | 3.550 | 3.530 | 6,051,800 |
| 2022-05-20 | 3.440 | 3.510 | 3.400 | 3.500 | 3.480 | 8,492,680 |
| 2022-05-19 | 3.300 | 3.430 | 3.300 | 3.430 | 3.411 | 6,751,960 |
| 2022-05-18 | 3.350 | 3.390 | 3.320 | 3.340 | 3.321 | 5,524,240 |
| 2022-05-17 | 3.400 | 3.410 | 3.310 | 3.350 | 3.331 | 3,393,800 |
| 2022-05-16 | 3.350 | 3.410 | 3.350 | 3.390 | 3.371 | 3,576,200 |
| 2022-05-13 | 3.340 | 3.410 | 3.320 | 3.370 | 3.351 | 4,727,965 |
| 2022-05-12 | 3.310 | 3.370 | 3.270 | 3.360 | 3.341 | 4,625,060 |
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.