Guangdong Sunwill Precising Plastic Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	9.090	9.150	8.720	8.750	8.735	28,175,668
2025-10-24	9.160	9.300	9.020	9.040	9.025	15,191,475
2025-10-23	9.310	9.310	9.030	9.160	9.144	12,258,199
2025-10-22	9.250	9.440	9.190	9.320	9.304	15,395,498
2025-10-21	9.080	9.350	9.070	9.300	9.284	12,399,349
2025-10-20	9.010	9.220	9.000	9.100	9.084	10,253,948
2025-10-17	9.170	9.260	8.950	9.000	8.985	15,019,098
2025-10-16	9.310	9.340	9.130	9.160	9.144	12,234,107
2025-10-15	9.140	9.320	9.040	9.310	9.294	14,102,598
2025-10-14	9.380	9.560	9.100	9.120	9.104	18,652,359
2025-10-13	8.790	9.390	8.770	9.390	9.374	19,965,799
2025-10-10	9.550	9.740	9.450	9.520	9.504	18,153,200
2025-10-09	9.660	9.700	9.460	9.550	9.534	22,351,900
2025-09-30	9.830	9.960	9.620	9.670	9.653	18,404,100
2025-09-29	9.880	9.930	9.410	9.820	9.803	23,275,260
2025-09-26	10.040	10.160	9.680	9.930	9.913	25,075,449
2025-09-25	10.180	10.440	10.030	10.050	10.033	18,062,996
2025-09-24	10.170	10.260	10.070	10.180	10.163	15,532,099
2025-09-23	10.550	10.550	9.870	10.210	10.193	28,127,840
2025-09-22	10.580	10.700	10.400	10.520	10.502	19,970,700
2025-09-19	10.510	10.650	10.410	10.570	10.552	22,512,300
2025-09-18	10.970	11.160	10.420	10.590	10.572	44,672,123
2025-09-17	11.330	11.400	10.780	10.850	10.831	50,935,043
2025-09-16	10.330	11.330	10.330	11.330	11.311	24,032,070
2025-09-15	10.550	10.570	10.250	10.300	10.282	26,614,560
2025-09-12	10.860	11.110	10.580	10.580	10.562	22,732,260
2025-09-11	10.740	10.780	10.560	10.750	10.732	19,819,480
2025-09-10	10.690	10.780	10.530	10.640	10.622	17,267,294
2025-09-09	11.110	11.140	10.680	10.690	10.672	34,285,530
2025-09-08	11.440	11.590	10.950	11.050	11.031	58,913,550
2025-09-05	9.950	10.980	9.730	10.980	10.961	35,974,310
2025-09-04	10.350	10.550	9.830	9.980	9.963	37,366,980
2025-09-03	10.610	10.770	10.300	10.350	10.332	26,408,890
2025-09-02	10.890	10.940	10.240	10.550	10.532	49,113,180
2025-09-01	10.920	11.130	10.240	10.840	10.821	55,862,110
2025-08-29	11.690	11.690	11.210	11.250	11.231	39,009,960
2025-08-28	11.520	11.600	11.010	11.600	11.580	43,378,805
2025-08-27	11.960	12.380	11.500	11.520	11.500	55,484,120
2025-08-26	11.780	12.300	11.780	12.020	11.999	62,489,045
2025-08-25	10.940	11.650	10.350	11.450	11.430	73,787,050
2025-08-22	11.320	11.370	10.940	11.010	10.991	39,197,344
2025-08-21	11.620	11.620	11.210	11.320	11.301	41,350,484
2025-08-20	11.820	11.930	11.510	11.670	11.650	48,686,602
2025-08-19	12.440	12.570	11.380	11.830	11.810	84,517,592
2025-08-18	12.200	12.660	12.040	12.210	12.189	82,772,224
2025-08-15	11.540	12.400	11.320	11.750	11.730	90,329,648
2025-08-14	11.130	11.970	10.940	11.530	11.510	87,449,934
2025-08-13	10.840	11.510	10.600	11.280	11.261	80,383,558
2025-08-12	9.670	10.480	9.660	10.480	10.462	65,457,250
2025-08-11	9.240	9.650	9.230	9.530	9.514	50,696,820
2025-08-08	8.780	9.500	8.780	9.250	9.234	70,068,550
2025-08-07	8.800	9.340	8.610	9.030	9.015	84,822,805
2025-08-06	8.930	8.930	8.240	8.610	8.595	125,863,114
2025-08-05	7.460	8.120	7.450	8.120	8.106	15,790,210
2025-08-04	7.190	7.430	7.120	7.380	7.367	15,985,120
2025-08-01	7.180	7.240	7.100	7.190	7.178	15,988,740
2025-07-31	7.380	7.420	7.180	7.230	7.218	16,898,850
2025-07-30	7.450	7.450	7.350	7.380	7.367	13,260,010
2025-07-29	7.620	7.640	7.340	7.420	7.407	22,847,800
2025-07-28	7.700	7.900	7.640	7.670	7.657	19,903,140

← NewerPage 5 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.