Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 8.500 | 8.730 | 8.400 | 8.630 | 8.615 | 21,449,100 |
| 2026-01-20 | 8.460 | 8.780 | 8.420 | 8.560 | 8.545 | 21,855,500 |
| 2026-01-19 | 8.260 | 8.480 | 8.210 | 8.450 | 8.436 | 18,233,360 |
| 2026-01-16 | 8.310 | 8.530 | 8.200 | 8.320 | 8.306 | 15,954,800 |
| 2026-01-15 | 8.470 | 8.490 | 8.220 | 8.280 | 8.266 | 18,538,949 |
| 2026-01-14 | 8.320 | 8.620 | 8.310 | 8.480 | 8.465 | 23,691,700 |
| 2026-01-13 | 8.770 | 8.790 | 8.340 | 8.360 | 8.346 | 28,102,700 |
| 2026-01-12 | 8.480 | 8.680 | 8.350 | 8.680 | 8.665 | 29,324,399 |
| 2026-01-09 | 8.360 | 8.500 | 8.320 | 8.470 | 8.455 | 21,515,459 |
| 2026-01-08 | 8.250 | 8.400 | 8.210 | 8.360 | 8.346 | 15,187,890 |
| 2026-01-07 | 8.470 | 8.470 | 8.200 | 8.250 | 8.236 | 16,536,280 |
| 2026-01-06 | 8.270 | 8.530 | 8.220 | 8.440 | 8.426 | 20,596,750 |
| 2026-01-05 | 8.230 | 8.330 | 8.150 | 8.280 | 8.266 | 16,640,500 |
| 2025-12-31 | 8.350 | 8.350 | 8.190 | 8.240 | 8.226 | 12,824,000 |
| 2025-12-30 | 8.400 | 8.480 | 8.280 | 8.330 | 8.316 | 12,422,048 |
| 2025-12-29 | 8.580 | 8.610 | 8.350 | 8.410 | 8.396 | 16,764,894 |
| 2025-12-26 | 8.560 | 8.620 | 8.360 | 8.480 | 8.465 | 27,470,100 |
| 2025-12-25 | 8.350 | 8.450 | 8.280 | 8.450 | 8.436 | 19,880,050 |
| 2025-12-24 | 8.150 | 8.390 | 8.140 | 8.290 | 8.276 | 12,902,530 |
| 2025-12-23 | 8.300 | 8.400 | 8.150 | 8.230 | 8.216 | 15,078,900 |
| 2025-12-22 | 8.220 | 8.420 | 8.160 | 8.330 | 8.316 | 16,480,780 |
| 2025-12-19 | 8.190 | 8.330 | 8.160 | 8.230 | 8.216 | 17,817,850 |
| 2025-12-18 | 8.390 | 8.450 | 8.150 | 8.190 | 8.176 | 23,639,050 |
| 2025-12-17 | 8.400 | 8.460 | 8.180 | 8.380 | 8.366 | 21,521,100 |
| 2025-12-16 | 8.690 | 8.760 | 8.280 | 8.430 | 8.416 | 43,767,299 |
| 2025-12-15 | 7.960 | 8.770 | 7.880 | 8.770 | 8.755 | 30,750,953 |
| 2025-12-12 | 7.910 | 8.080 | 7.890 | 7.970 | 7.956 | 11,180,399 |
| 2025-12-11 | 8.220 | 8.420 | 7.950 | 7.960 | 7.946 | 20,081,640 |
| 2025-12-10 | 8.000 | 8.350 | 7.950 | 8.200 | 8.186 | 24,681,200 |
| 2025-12-09 | 7.990 | 8.130 | 7.970 | 8.030 | 8.016 | 11,342,900 |
| 2025-12-08 | 8.010 | 8.080 | 7.910 | 8.030 | 8.016 | 11,204,900 |
| 2025-12-05 | 7.810 | 8.050 | 7.730 | 8.010 | 7.996 | 13,879,550 |
| 2025-12-04 | 7.830 | 8.050 | 7.730 | 7.830 | 7.817 | 16,742,700 |
| 2025-12-03 | 7.860 | 7.900 | 7.740 | 7.830 | 7.817 | 10,922,880 |
| 2025-12-02 | 8.040 | 8.050 | 7.800 | 7.860 | 7.847 | 11,778,780 |
| 2025-12-01 | 7.990 | 8.030 | 7.920 | 8.020 | 8.006 | 12,130,380 |
| 2025-11-28 | 7.800 | 8.030 | 7.750 | 7.960 | 7.946 | 14,357,680 |
| 2025-11-27 | 7.830 | 7.910 | 7.770 | 7.770 | 7.757 | 10,445,600 |
| 2025-11-26 | 7.950 | 8.100 | 7.830 | 7.850 | 7.837 | 15,147,042 |
| 2025-11-25 | 7.990 | 8.080 | 7.940 | 7.940 | 7.926 | 14,885,600 |
| 2025-11-24 | 7.800 | 8.010 | 7.780 | 7.910 | 7.896 | 16,890,599 |
| 2025-11-21 | 8.090 | 8.160 | 7.680 | 7.740 | 7.727 | 26,384,542 |
| 2025-11-20 | 8.350 | 8.430 | 8.130 | 8.170 | 8.156 | 17,214,800 |
| 2025-11-19 | 8.590 | 8.700 | 8.250 | 8.290 | 8.276 | 28,653,201 |
| 2025-11-18 | 8.990 | 9.020 | 8.600 | 8.630 | 8.615 | 25,022,672 |
| 2025-11-17 | 9.230 | 9.290 | 8.960 | 8.990 | 8.975 | 25,747,600 |
| 2025-11-14 | 9.610 | 9.630 | 9.300 | 9.320 | 9.304 | 37,131,320 |
| 2025-11-13 | 10.000 | 10.000 | 9.600 | 9.690 | 9.673 | 58,569,520 |
| 2025-11-12 | 9.750 | 10.430 | 9.600 | 9.890 | 9.873 | 102,285,332 |
| 2025-11-11 | 8.810 | 9.680 | 8.600 | 9.680 | 9.663 | 55,932,158 |
| 2025-11-10 | 8.400 | 8.990 | 8.380 | 8.800 | 8.785 | 44,342,610 |
| 2025-11-07 | 8.490 | 8.550 | 8.320 | 8.410 | 8.396 | 13,136,900 |
| 2025-11-06 | 8.500 | 8.530 | 8.380 | 8.490 | 8.475 | 11,014,300 |
| 2025-11-05 | 8.460 | 8.580 | 8.410 | 8.500 | 8.485 | 8,929,399 |
| 2025-11-04 | 8.730 | 8.750 | 8.460 | 8.530 | 8.515 | 15,099,480 |
| 2025-11-03 | 8.510 | 8.790 | 8.510 | 8.730 | 8.715 | 19,145,980 |
| 2025-10-31 | 8.360 | 8.590 | 8.320 | 8.550 | 8.535 | 16,482,300 |
| 2025-10-30 | 8.650 | 8.670 | 8.330 | 8.360 | 8.346 | 21,219,077 |
| 2025-10-29 | 8.600 | 8.640 | 8.420 | 8.630 | 8.615 | 21,302,000 |
| 2025-10-28 | 8.750 | 8.780 | 8.560 | 8.580 | 8.565 | 23,682,009 |
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.