Guangdong Sunwill Precising Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	6.690	6.870	6.470	6.770	6.758	19,733,398
2026-04-23	6.780	6.800	6.620	6.690	6.679	13,156,400
2026-04-22	6.810	6.840	6.690	6.790	6.778	11,662,014
2026-04-21	6.970	6.980	6.780	6.840	6.828	13,334,400
2026-04-20	6.990	7.020	6.930	6.990	6.978	9,985,700
2026-04-17	6.940	7.060	6.880	7.000	6.988	14,486,800
2026-04-16	6.940	7.000	6.880	6.940	6.928	12,758,700
2026-04-15	7.100	7.160	6.910	6.950	6.938	16,769,000
2026-04-14	7.180	7.190	6.950	7.080	7.068	17,156,300
2026-04-13	6.800	7.200	6.740	7.100	7.088	23,634,250
2026-04-10	7.100	7.100	6.850	6.850	6.838	21,188,600
2026-04-09	6.930	7.210	6.910	7.080	7.068	33,423,390
2026-04-08	6.720	7.090	6.650	6.980	6.968	29,513,499
2026-04-07	6.820	6.840	6.620	6.640	6.629	19,081,076
2026-04-03	6.900	7.040	6.790	6.820	6.808	30,597,765
2026-04-02	6.620	7.000	6.440	6.980	6.968	35,289,285
2026-04-01	6.580	6.630	6.510	6.630	6.619	8,753,600
2026-03-31	6.590	6.680	6.460	6.470	6.459	8,739,900
2026-03-30	6.480	6.590	6.430	6.590	6.579	8,327,411
2026-03-27	6.420	6.560	6.420	6.520	6.509	7,918,700
2026-03-26	6.580	6.700	6.480	6.500	6.489	9,733,511
2026-03-25	6.590	6.620	6.540	6.600	6.589	11,308,300
2026-03-24	6.490	6.570	6.370	6.530	6.519	17,949,199
2026-03-23	6.580	6.660	6.300	6.350	6.339	15,094,441
2026-03-20	6.900	6.930	6.670	6.670	6.659	12,628,600
2026-03-19	7.060	7.100	6.840	6.870	6.858	10,928,814
2026-03-18	7.070	7.130	6.990	7.130	7.118	8,409,250
2026-03-17	7.200	7.220	7.020	7.020	7.008	8,489,300
2026-03-16	7.200	7.220	7.110	7.170	7.158	7,516,200
2026-03-13	7.250	7.270	7.160	7.170	7.158	7,884,400
2026-03-12	7.350	7.380	7.210	7.230	7.218	9,677,400
2026-03-11	7.480	7.500	7.370	7.380	7.367	7,983,800
2026-03-10	7.360	7.480	7.350	7.470	7.457	9,495,850
2026-03-09	7.400	7.400	7.180	7.290	7.278	10,986,490
2026-03-06	7.270	7.530	7.260	7.450	7.437	10,792,800
2026-03-05	7.320	7.400	7.240	7.290	7.278	9,844,800
2026-03-04	7.150	7.300	7.130	7.210	7.198	10,045,148
2026-03-03	7.610	7.650	7.240	7.240	7.228	16,009,589
2026-03-02	7.800	7.850	7.580	7.590	7.577	16,647,791
2026-02-27	7.980	7.980	7.850	7.950	7.936	9,401,541
2026-02-26	8.050	8.060	7.930	7.960	7.946	10,113,500
2026-02-25	8.070	8.140	8.010	8.050	8.036	7,986,398
2026-02-24	8.060	8.080	7.940	8.060	8.046	9,664,869
2026-02-13	7.890	8.100	7.850	7.910	7.896	10,989,480
2026-02-12	8.060	8.080	7.910	7.920	7.906	12,521,000
2026-02-11	8.090	8.120	8.050	8.080	8.066	6,860,700
2026-02-10	8.070	8.240	8.030	8.100	8.086	11,384,060
2026-02-09	8.060	8.100	8.010	8.060	8.046	8,306,000
2026-02-06	7.990	8.100	7.900	7.990	7.976	9,596,600
2026-02-05	8.080	8.120	7.980	8.030	8.016	10,485,600
2026-02-04	8.080	8.300	8.070	8.140	8.126	13,541,900
2026-02-03	7.990	8.130	7.970	8.110	8.096	13,507,100
2026-02-02	8.260	8.320	7.910	7.930	7.916	17,751,400
2026-01-30	8.030	8.490	7.990	8.270	8.256	22,015,220
2026-01-29	8.390	8.390	8.060	8.070	8.056	19,712,779
2026-01-28	8.650	8.670	8.370	8.380	8.366	15,261,500
2026-01-27	8.630	8.710	8.350	8.640	8.625	18,269,863
2026-01-26	8.780	9.140	8.630	8.710	8.695	29,479,399
2026-01-23	8.610	8.750	8.530	8.730	8.715	19,428,348
2026-01-22	8.630	8.650	8.490	8.620	8.605	15,275,380

← NewerPage 3 of 21 · 1,212 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.