Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 3.420 | 3.450 | 3.320 | 3.320 | 3.301 | 7,952,600 |
| 2022-05-10 | 3.330 | 3.440 | 3.320 | 3.410 | 3.391 | 4,458,360 |
| 2022-05-09 | 3.340 | 3.420 | 3.330 | 3.380 | 3.361 | 3,699,400 |
| 2022-05-06 | 3.330 | 3.380 | 3.270 | 3.340 | 3.321 | 4,683,300 |
| 2022-05-05 | 3.410 | 3.450 | 3.360 | 3.380 | 3.361 | 5,273,900 |
| 2022-04-29 | 3.190 | 3.480 | 3.190 | 3.430 | 3.411 | 10,950,040 |
| 2022-04-28 | 3.250 | 3.280 | 3.130 | 3.180 | 3.162 | 5,298,480 |
| 2022-04-27 | 3.060 | 3.280 | 3.000 | 3.270 | 3.252 | 7,894,800 |
| 2022-04-26 | 3.190 | 3.270 | 3.100 | 3.100 | 3.082 | 7,934,480 |
| 2022-04-25 | 3.390 | 3.390 | 3.130 | 3.160 | 3.142 | 10,331,100 |
| 2022-04-22 | 3.430 | 3.500 | 3.370 | 3.420 | 3.401 | 6,369,600 |
| 2022-04-21 | 3.680 | 3.680 | 3.450 | 3.460 | 3.440 | 7,508,360 |
| 2022-04-20 | 3.650 | 3.730 | 3.630 | 3.650 | 3.629 | 4,567,516 |
| 2022-04-19 | 3.680 | 3.710 | 3.610 | 3.650 | 3.629 | 4,339,820 |
| 2022-04-18 | 3.640 | 3.760 | 3.590 | 3.690 | 3.669 | 7,140,580 |
| 2022-04-15 | 3.810 | 3.810 | 3.630 | 3.640 | 3.619 | 9,715,000 |
| 2022-04-14 | 3.870 | 3.910 | 3.780 | 3.810 | 3.788 | 6,723,840 |
| 2022-04-13 | 3.890 | 3.940 | 3.830 | 3.850 | 3.828 | 5,971,940 |
| 2022-04-12 | 3.810 | 4.000 | 3.740 | 3.920 | 3.898 | 14,190,480 |
| 2022-04-11 | 3.890 | 3.900 | 3.740 | 3.800 | 3.779 | 9,857,060 |
| 2022-04-08 | 3.930 | 3.970 | 3.830 | 3.890 | 3.868 | 4,695,560 |
| 2022-04-07 | 3.980 | 4.000 | 3.920 | 3.940 | 3.918 | 6,764,060 |
| 2022-04-06 | 3.870 | 4.060 | 3.840 | 3.980 | 3.957 | 10,127,700 |
| 2022-04-01 | 3.940 | 3.940 | 3.810 | 3.860 | 3.838 | 8,638,700 |
| 2022-03-31 | 3.890 | 4.060 | 3.870 | 3.930 | 3.908 | 10,146,500 |
| 2022-03-30 | 4.000 | 4.000 | 3.880 | 3.890 | 3.868 | 8,672,800 |
| 2022-03-29 | 4.050 | 4.080 | 3.890 | 3.920 | 3.898 | 11,798,200 |
| 2022-03-28 | 4.010 | 4.100 | 3.990 | 4.050 | 4.027 | 10,369,300 |
| 2022-03-25 | 4.120 | 4.150 | 4.050 | 4.080 | 4.057 | 8,618,700 |
| 2022-03-24 | 4.210 | 4.210 | 4.060 | 4.080 | 4.057 | 11,601,204 |
| 2022-03-23 | 4.220 | 4.230 | 4.100 | 4.180 | 4.156 | 14,114,780 |
| 2022-03-22 | 4.270 | 4.290 | 4.170 | 4.230 | 4.206 | 13,279,900 |
| 2022-03-21 | 4.130 | 4.390 | 4.060 | 4.250 | 4.226 | 22,490,130 |
| 2022-03-18 | 3.980 | 4.100 | 3.890 | 4.080 | 4.057 | 17,458,260 |
| 2022-03-17 | 4.050 | 4.110 | 3.950 | 3.990 | 3.967 | 21,937,900 |
| 2022-03-16 | 3.850 | 4.010 | 3.780 | 3.990 | 3.967 | 20,622,620 |
| 2022-03-15 | 3.970 | 4.090 | 3.760 | 3.780 | 3.759 | 25,165,460 |
| 2022-03-14 | 3.880 | 4.130 | 3.870 | 3.930 | 3.908 | 42,962,340 |
| 2022-03-11 | 3.680 | 3.990 | 3.600 | 3.990 | 3.967 | 30,500,480 |
| 2022-03-10 | 3.590 | 3.650 | 3.530 | 3.630 | 3.609 | 14,602,100 |
| 2022-03-09 | 3.610 | 3.630 | 3.350 | 3.480 | 3.460 | 9,554,140 |
| 2022-03-08 | 3.720 | 3.730 | 3.570 | 3.580 | 3.560 | 14,072,300 |
| 2022-03-07 | 3.830 | 3.830 | 3.690 | 3.720 | 3.699 | 10,607,300 |
| 2022-03-04 | 3.970 | 3.990 | 3.790 | 3.810 | 3.788 | 13,948,455 |
| 2022-03-03 | 4.010 | 4.020 | 3.970 | 3.990 | 3.967 | 3,304,200 |
| 2022-03-02 | 4.020 | 4.060 | 3.980 | 4.000 | 3.977 | 4,672,340 |
| 2022-03-01 | 4.010 | 4.020 | 3.970 | 4.010 | 3.987 | 4,017,000 |
| 2022-02-28 | 4.050 | 4.060 | 3.930 | 3.970 | 3.948 | 3,612,600 |
| 2022-02-25 | 4.000 | 4.070 | 4.000 | 4.020 | 3.997 | 4,684,850 |
| 2022-02-24 | 4.160 | 4.180 | 3.930 | 4.000 | 3.977 | 11,717,160 |
| 2022-02-23 | 4.160 | 4.190 | 4.140 | 4.160 | 4.136 | 4,213,400 |
| 2022-02-22 | 4.200 | 4.210 | 4.120 | 4.160 | 4.136 | 4,578,300 |
| 2022-02-21 | 4.220 | 4.250 | 4.170 | 4.230 | 4.206 | 5,909,380 |
| 2022-02-18 | 4.160 | 4.220 | 4.120 | 4.210 | 4.186 | 4,793,100 |
| 2022-02-17 | 4.300 | 4.310 | 4.170 | 4.180 | 4.156 | 8,938,240 |
| 2022-02-16 | 4.300 | 4.380 | 4.290 | 4.310 | 4.286 | 4,031,700 |
| 2022-02-15 | 4.330 | 4.360 | 4.250 | 4.270 | 4.246 | 4,934,700 |
| 2022-02-14 | 4.330 | 4.380 | 4.310 | 4.350 | 4.325 | 3,844,160 |
| 2022-02-11 | 4.440 | 4.460 | 4.340 | 4.340 | 4.315 | 6,259,700 |
| 2022-02-10 | 4.520 | 4.540 | 4.430 | 4.440 | 4.415 | 7,562,000 |
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.