Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.480 | 4.670 | 4.480 | 4.650 | 4.650 | 11,057,199 |
| 2026-07-22 | 4.620 | 4.670 | 4.500 | 4.520 | 4.520 | 11,180,300 |
| 2026-07-21 | 4.600 | 4.690 | 4.480 | 4.650 | 4.650 | 15,869,590 |
| 2026-07-20 | 4.630 | 4.840 | 4.550 | 4.610 | 4.610 | 16,814,600 |
| 2026-07-17 | 4.920 | 5.000 | 4.620 | 4.660 | 4.660 | 17,178,500 |
| 2026-07-16 | 4.820 | 5.020 | 4.770 | 4.930 | 4.930 | 12,626,400 |
| 2026-07-15 | 4.810 | 4.920 | 4.810 | 4.840 | 4.840 | 9,667,200 |
| 2026-07-14 | 4.720 | 4.850 | 4.660 | 4.830 | 4.830 | 9,804,580 |
| 2026-07-13 | 4.980 | 4.990 | 4.720 | 4.750 | 4.750 | 12,382,800 |
| 2026-07-10 | 4.910 | 5.100 | 4.800 | 4.990 | 4.990 | 13,961,100 |
| 2026-07-09 | 4.900 | 4.990 | 4.770 | 4.930 | 4.930 | 11,179,500 |
| 2026-07-08 | 5.010 | 5.040 | 4.900 | 4.940 | 4.940 | 10,477,800 |
| 2026-07-07 | 5.150 | 5.210 | 5.000 | 5.000 | 5.000 | 13,954,500 |
| 2026-07-06 | 5.300 | 5.370 | 5.190 | 5.190 | 5.190 | 13,269,304 |
| 2026-07-03 | 5.220 | 5.380 | 5.170 | 5.330 | 5.330 | 18,387,699 |
| 2026-07-02 | 5.250 | 5.450 | 5.150 | 5.220 | 5.220 | 20,132,760 |
| 2026-07-01 | 5.010 | 5.350 | 4.910 | 5.220 | 5.220 | 25,675,551 |
| 2026-06-30 | 4.810 | 5.140 | 4.770 | 4.980 | 4.980 | 19,423,789 |
| 2026-06-29 | 4.770 | 4.920 | 4.670 | 4.850 | 4.850 | 17,724,850 |
| 2026-06-26 | 4.840 | 4.930 | 4.730 | 4.730 | 4.730 | 14,263,300 |
| 2026-06-25 | 4.940 | 5.090 | 4.800 | 4.810 | 4.810 | 18,267,150 |
| 2026-06-24 | 5.130 | 5.180 | 4.960 | 4.990 | 4.990 | 15,030,526 |
| 2026-06-23 | 5.100 | 5.300 | 5.070 | 5.140 | 5.140 | 17,597,801 |
| 2026-06-22 | 5.110 | 5.160 | 4.940 | 5.160 | 5.160 | 20,840,381 |
| 2026-06-18 | 5.400 | 5.410 | 5.130 | 5.160 | 5.160 | 16,667,580 |
| 2026-06-17 | 5.610 | 5.660 | 5.400 | 5.400 | 5.400 | 16,414,141 |
| 2026-06-16 | 5.750 | 5.750 | 5.580 | 5.680 | 5.680 | 14,591,010 |
| 2026-06-15 | 5.620 | 5.790 | 5.600 | 5.790 | 5.790 | 16,762,869 |
| 2026-06-12 | 5.660 | 5.690 | 5.530 | 5.630 | 5.630 | 15,912,400 |
| 2026-06-11 | 5.600 | 5.670 | 5.450 | 5.550 | 5.550 | 17,138,070 |
| 2026-06-10 | 5.870 | 5.940 | 5.580 | 5.700 | 5.700 | 32,280,600 |
| 2026-06-09 | 5.330 | 5.820 | 5.310 | 5.820 | 5.810 | 20,183,754 |
| 2026-06-08 | 5.500 | 5.570 | 5.250 | 5.290 | 5.281 | 17,706,061 |
| 2026-06-05 | 5.550 | 5.680 | 5.450 | 5.620 | 5.610 | 17,089,958 |
| 2026-06-04 | 5.440 | 5.620 | 5.400 | 5.590 | 5.580 | 20,309,630 |
| 2026-06-03 | 5.390 | 5.470 | 5.340 | 5.430 | 5.421 | 9,374,140 |
| 2026-06-02 | 5.520 | 5.540 | 5.350 | 5.400 | 5.391 | 11,937,900 |
| 2026-06-01 | 5.320 | 5.560 | 5.290 | 5.520 | 5.511 | 14,202,080 |
| 2026-05-29 | 5.480 | 5.540 | 5.310 | 5.330 | 5.321 | 13,546,600 |
| 2026-05-28 | 5.440 | 5.530 | 5.370 | 5.470 | 5.461 | 13,749,300 |
| 2026-05-27 | 5.610 | 5.640 | 5.390 | 5.430 | 5.421 | 16,326,600 |
| 2026-05-26 | 5.690 | 5.690 | 5.520 | 5.600 | 5.590 | 14,610,002 |
| 2026-05-25 | 5.840 | 5.870 | 5.670 | 5.720 | 5.710 | 13,661,800 |
| 2026-05-22 | 5.800 | 5.900 | 5.750 | 5.850 | 5.840 | 12,076,498 |
| 2026-05-21 | 6.040 | 6.050 | 5.790 | 5.800 | 5.790 | 15,331,079 |
| 2026-05-20 | 6.060 | 6.080 | 5.960 | 6.020 | 6.010 | 14,905,364 |
| 2026-05-19 | 5.990 | 6.140 | 5.960 | 6.110 | 6.100 | 15,487,556 |
| 2026-05-18 | 6.250 | 6.250 | 5.950 | 6.020 | 6.010 | 25,770,658 |
| 2026-05-15 | 6.250 | 6.420 | 6.220 | 6.270 | 6.259 | 29,640,687 |
| 2026-05-14 | 6.720 | 6.740 | 6.300 | 6.320 | 6.309 | 43,379,226 |
| 2026-05-13 | 7.210 | 7.280 | 6.660 | 6.720 | 6.709 | 68,535,005 |
| 2026-05-12 | 7.660 | 7.660 | 7.210 | 7.260 | 7.248 | 53,251,100 |
| 2026-05-11 | 8.150 | 8.190 | 7.610 | 7.650 | 7.637 | 56,653,945 |
| 2026-05-08 | 7.750 | 8.230 | 7.700 | 8.150 | 8.136 | 62,761,956 |
| 2026-05-07 | 7.440 | 7.850 | 7.370 | 7.810 | 7.797 | 44,403,897 |
| 2026-05-06 | 7.100 | 7.470 | 7.060 | 7.470 | 7.457 | 32,634,544 |
| 2026-04-30 | 7.060 | 7.180 | 7.050 | 7.120 | 7.108 | 15,662,500 |
| 2026-04-29 | 7.030 | 7.180 | 7.030 | 7.110 | 7.098 | 13,336,600 |
| 2026-04-28 | 7.020 | 7.190 | 6.870 | 7.080 | 7.068 | 23,914,254 |
| 2026-04-27 | 6.710 | 7.140 | 6.710 | 7.050 | 7.038 | 24,943,205 |
← NewerPage 2 of 2 · 120 trading days
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.