Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 5.130 | 5.140 | 4.980 | 5.010 | 4.982 | 15,137,734 |
| 2021-11-08 | 4.990 | 5.150 | 4.960 | 5.130 | 5.101 | 17,215,546 |
| 2021-11-05 | 4.910 | 5.050 | 4.850 | 5.000 | 4.972 | 16,055,065 |
| 2021-11-04 | 4.970 | 5.090 | 4.930 | 4.940 | 4.912 | 13,493,626 |
| 2021-11-03 | 4.870 | 5.000 | 4.740 | 4.960 | 4.932 | 14,332,892 |
| 2021-11-02 | 4.790 | 4.920 | 4.730 | 4.850 | 4.823 | 13,999,850 |
| 2021-11-01 | 4.890 | 4.890 | 4.700 | 4.790 | 4.763 | 13,139,684 |
| 2021-10-29 | 5.010 | 5.010 | 4.850 | 4.890 | 4.862 | 16,358,292 |
| 2021-10-28 | 5.110 | 5.140 | 4.780 | 5.070 | 5.041 | 23,789,588 |
| 2021-10-27 | 4.930 | 5.150 | 4.900 | 5.150 | 5.121 | 25,252,490 |
| 2021-10-26 | 4.940 | 5.000 | 4.870 | 5.000 | 4.972 | 21,305,750 |
| 2021-10-25 | 5.420 | 5.420 | 5.000 | 5.070 | 5.041 | 41,523,360 |
| 2021-10-22 | 4.870 | 4.950 | 4.710 | 4.930 | 4.902 | 19,931,000 |
| 2021-10-21 | 5.000 | 5.040 | 4.780 | 4.780 | 4.753 | 22,995,640 |
| 2021-10-20 | 5.100 | 5.170 | 4.880 | 4.920 | 4.892 | 40,068,450 |
| 2021-10-19 | 4.720 | 5.180 | 4.550 | 5.060 | 5.031 | 58,440,042 |
| 2021-10-18 | 5.200 | 5.210 | 4.600 | 4.710 | 4.683 | 35,833,080 |
| 2021-10-15 | 4.770 | 4.910 | 4.720 | 4.790 | 4.763 | 21,502,800 |
| 2021-10-14 | 4.500 | 4.930 | 4.430 | 4.890 | 4.862 | 38,382,347 |
← NewerPage 21 of 21 · 1,219 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.