Guangdong Sunwill Precising Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.570	4.600	4.510	4.510	4.484	6,153,805
2022-02-08	4.440	4.580	4.400	4.570	4.544	8,244,700
2022-02-07	4.470	4.530	4.360	4.430	4.405	5,938,140
2022-01-28	4.220	4.480	4.120	4.450	4.425	9,705,140
2022-01-27	4.380	4.380	4.210	4.220	4.196	6,865,300
2022-01-26	4.500	4.570	4.380	4.410	4.385	5,980,800
2022-01-25	4.630	4.650	4.410	4.480	4.455	10,656,200
2022-01-24	4.730	4.740	4.550	4.630	4.604	12,035,000
2022-01-21	4.600	4.730	4.430	4.680	4.654	18,328,020
2022-01-20	4.390	4.620	4.260	4.610	4.584	17,936,214
2022-01-19	4.330	4.390	4.320	4.360	4.335	3,035,240
2022-01-18	4.410	4.420	4.320	4.350	4.325	4,669,877
2022-01-17	4.410	4.450	4.360	4.370	4.345	6,133,984
2022-01-14	4.480	4.530	4.420	4.430	4.405	5,046,400
2022-01-13	4.480	4.540	4.480	4.500	4.475	4,392,900
2022-01-12	4.440	4.500	4.430	4.500	4.475	4,410,555
2022-01-11	4.500	4.520	4.420	4.450	4.425	3,433,200
2022-01-10	4.480	4.520	4.400	4.490	4.465	3,999,747
2022-01-07	4.560	4.590	4.480	4.480	4.455	5,617,131
2022-01-06	4.560	4.610	4.500	4.560	4.534	5,514,600
2022-01-05	4.510	4.660	4.510	4.560	4.534	7,509,685
2022-01-04	4.390	4.620	4.380	4.530	4.504	10,458,800
2021-12-31	4.390	4.400	4.360	4.380	4.355	3,530,200
2021-12-30	4.380	4.420	4.340	4.390	4.365	4,934,800
2021-12-29	4.400	4.410	4.330	4.360	4.335	3,664,940
2021-12-28	4.390	4.420	4.370	4.410	4.385	3,496,800
2021-12-27	4.420	4.440	4.360	4.410	4.385	3,761,700
2021-12-24	4.510	4.560	4.350	4.440	4.415	6,384,129
2021-12-23	4.570	4.600	4.490	4.510	4.484	6,950,300
2021-12-22	4.470	4.640	4.440	4.590	4.564	12,286,310
2021-12-21	4.380	4.480	4.310	4.450	4.425	8,788,076
2021-12-20	4.460	4.460	4.330	4.360	4.335	8,024,917
2021-12-17	4.470	4.470	4.450	4.470	4.445	3,798,100
2021-12-16	4.520	4.540	4.450	4.460	4.435	6,585,385
2021-12-15	4.600	4.600	4.500	4.540	4.514	6,889,762
2021-12-14	4.490	4.590	4.450	4.580	4.554	6,232,457
2021-12-13	4.530	4.530	4.450	4.490	4.465	6,591,580
2021-12-10	4.500	4.570	4.500	4.510	4.484	6,854,540
2021-12-09	4.520	4.580	4.440	4.540	4.514	7,952,380
2021-12-08	4.480	4.530	4.420	4.520	4.494	8,178,900
2021-12-07	4.550	4.570	4.390	4.430	4.405	7,391,334
2021-12-06	4.590	4.650	4.510	4.530	4.504	6,575,205
2021-12-03	4.650	4.650	4.520	4.610	4.584	8,875,685
2021-12-02	4.750	4.770	4.610	4.650	4.624	11,236,700
2021-12-01	4.720	4.770	4.650	4.770	4.743	6,963,080
2021-11-30	4.870	4.900	4.750	4.760	4.733	8,030,572
2021-11-29	4.740	4.850	4.720	4.810	4.783	6,080,650
2021-11-26	4.790	4.850	4.750	4.830	4.803	4,938,100
2021-11-25	4.770	4.890	4.720	4.830	4.803	9,169,677
2021-11-24	4.720	4.790	4.660	4.750	4.723	5,157,635
2021-11-23	4.750	4.800	4.710	4.740	4.713	5,812,050
2021-11-22	4.650	4.740	4.630	4.740	4.713	6,032,300
2021-11-19	4.740	4.770	4.600	4.680	4.654	9,295,574
2021-11-18	4.840	4.880	4.730	4.740	4.713	8,383,910
2021-11-17	4.800	4.880	4.730	4.850	4.823	7,116,200
2021-11-16	4.750	4.820	4.730	4.800	4.773	7,071,300
2021-11-15	4.810	4.850	4.700	4.760	4.733	11,507,860
2021-11-12	4.920	4.940	4.820	4.830	4.803	7,638,050
2021-11-11	4.920	4.950	4.830	4.900	4.872	7,628,200
2021-11-10	5.010	5.010	4.720	4.890	4.862	14,458,620

← NewerPage 20 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.