Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 7.590 | 7.720 | 7.540 | 7.650 | 7.637 | 15,714,300 |
| 2025-07-24 | 7.690 | 7.720 | 7.470 | 7.610 | 7.597 | 30,408,930 |
| 2025-07-23 | 7.750 | 7.840 | 7.670 | 7.690 | 7.677 | 16,474,560 |
| 2025-07-22 | 7.880 | 7.950 | 7.660 | 7.740 | 7.727 | 16,542,877 |
| 2025-07-21 | 7.800 | 7.850 | 7.580 | 7.780 | 7.767 | 17,707,460 |
| 2025-07-18 | 7.800 | 7.920 | 7.730 | 7.830 | 7.817 | 21,435,850 |
| 2025-07-17 | 7.770 | 7.840 | 7.700 | 7.800 | 7.787 | 15,031,480 |
| 2025-07-16 | 7.700 | 7.770 | 7.600 | 7.710 | 7.697 | 16,106,000 |
| 2025-07-15 | 7.990 | 8.000 | 7.650 | 7.670 | 7.657 | 25,963,600 |
| 2025-07-14 | 7.780 | 8.030 | 7.660 | 7.980 | 7.966 | 31,366,910 |
| 2025-07-11 | 8.000 | 8.090 | 7.670 | 7.720 | 7.707 | 29,687,010 |
| 2025-07-10 | 7.740 | 7.900 | 7.650 | 7.880 | 7.867 | 30,607,970 |
| 2025-07-09 | 7.820 | 7.870 | 7.650 | 7.700 | 7.687 | 22,778,145 |
| 2025-07-08 | 7.810 | 7.830 | 7.530 | 7.810 | 7.797 | 28,002,700 |
| 2025-07-07 | 7.890 | 7.910 | 7.710 | 7.810 | 7.797 | 38,478,930 |
| 2025-07-04 | 7.900 | 8.090 | 7.640 | 7.750 | 7.737 | 67,532,810 |
| 2025-07-03 | 7.300 | 7.960 | 7.280 | 7.960 | 7.946 | 60,383,690 |
| 2025-07-02 | 7.150 | 7.280 | 7.100 | 7.240 | 7.228 | 27,385,900 |
| 2025-07-01 | 7.300 | 7.320 | 6.930 | 7.210 | 7.198 | 50,174,169 |
| 2025-06-30 | 7.640 | 7.790 | 7.200 | 7.230 | 7.218 | 61,045,982 |
| 2025-06-27 | 7.420 | 7.820 | 7.280 | 7.620 | 7.607 | 50,770,990 |
| 2025-06-26 | 7.130 | 7.500 | 7.070 | 7.350 | 7.337 | 55,631,760 |
| 2025-06-25 | 7.240 | 7.490 | 7.030 | 7.180 | 7.168 | 84,763,204 |
| 2025-06-24 | 6.820 | 7.250 | 6.760 | 7.180 | 7.168 | 69,440,780 |
| 2025-06-23 | 6.420 | 7.000 | 6.200 | 6.820 | 6.808 | 71,126,030 |
| 2025-06-20 | 6.220 | 6.410 | 6.120 | 6.390 | 6.379 | 49,407,315 |
| 2025-06-19 | 6.290 | 6.460 | 6.180 | 6.230 | 6.219 | 78,025,605 |
| 2025-06-18 | 5.630 | 6.190 | 5.610 | 6.190 | 6.179 | 44,631,490 |
| 2025-06-17 | 5.560 | 5.710 | 5.510 | 5.630 | 5.620 | 11,206,620 |
| 2025-06-16 | 5.600 | 5.640 | 5.540 | 5.550 | 5.541 | 9,777,520 |
| 2025-06-13 | 5.760 | 5.760 | 5.610 | 5.640 | 5.630 | 8,572,600 |
| 2025-06-12 | 5.790 | 5.790 | 5.710 | 5.770 | 5.760 | 7,302,805 |
| 2025-06-11 | 5.660 | 5.840 | 5.630 | 5.760 | 5.750 | 9,720,800 |
| 2025-06-10 | 5.780 | 5.790 | 5.580 | 5.660 | 5.650 | 9,723,090 |
| 2025-06-09 | 5.720 | 5.780 | 5.720 | 5.760 | 5.750 | 5,476,860 |
| 2025-06-06 | 5.730 | 5.790 | 5.710 | 5.730 | 5.720 | 6,061,304 |
| 2025-06-05 | 5.750 | 5.790 | 5.700 | 5.730 | 5.720 | 5,891,800 |
| 2025-06-04 | 5.700 | 5.810 | 5.700 | 5.750 | 5.740 | 6,389,760 |
| 2025-06-03 | 5.710 | 5.750 | 5.640 | 5.700 | 5.690 | 5,662,200 |
| 2025-05-30 | 5.880 | 5.880 | 5.690 | 5.700 | 5.690 | 10,209,954 |
| 2025-05-29 | 5.810 | 5.870 | 5.720 | 5.870 | 5.860 | 9,796,104 |
| 2025-05-28 | 5.780 | 5.870 | 5.700 | 5.720 | 5.700 | 11,330,900 |
| 2025-05-27 | 5.780 | 5.830 | 5.720 | 5.800 | 5.780 | 6,405,600 |
| 2025-05-26 | 5.730 | 5.820 | 5.720 | 5.810 | 5.790 | 6,892,900 |
| 2025-05-23 | 5.910 | 5.910 | 5.760 | 5.760 | 5.740 | 9,466,705 |
| 2025-05-22 | 5.960 | 6.030 | 5.830 | 5.830 | 5.810 | 9,254,400 |
| 2025-05-21 | 6.030 | 6.060 | 5.930 | 5.960 | 5.939 | 6,987,500 |
| 2025-05-20 | 6.060 | 6.100 | 6.000 | 6.040 | 6.019 | 6,604,800 |
| 2025-05-19 | 6.030 | 6.100 | 5.980 | 6.060 | 6.039 | 9,626,300 |
| 2025-05-16 | 5.890 | 6.070 | 5.870 | 6.020 | 5.999 | 12,009,100 |
| 2025-05-15 | 6.000 | 6.020 | 5.890 | 5.920 | 5.900 | 8,224,700 |
| 2025-05-14 | 6.000 | 6.010 | 5.910 | 5.970 | 5.949 | 10,604,500 |
| 2025-05-13 | 6.150 | 6.170 | 6.000 | 6.010 | 5.989 | 11,145,400 |
| 2025-05-12 | 6.020 | 6.070 | 6.000 | 6.050 | 6.029 | 8,616,800 |
| 2025-05-09 | 6.100 | 6.150 | 5.930 | 5.970 | 5.949 | 8,634,700 |
| 2025-05-08 | 5.950 | 6.080 | 5.920 | 6.060 | 6.039 | 10,825,680 |
| 2025-05-07 | 6.040 | 6.090 | 5.900 | 5.970 | 5.949 | 13,374,900 |
| 2025-05-06 | 5.890 | 5.990 | 5.860 | 5.950 | 5.929 | 11,916,270 |
| 2025-04-30 | 5.750 | 5.880 | 5.750 | 5.790 | 5.770 | 8,226,720 |
| 2025-04-29 | 5.650 | 5.770 | 5.620 | 5.720 | 5.700 | 7,591,100 |
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.