Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 5.860 | 5.880 | 5.670 | 5.680 | 5.660 | 9,979,000 |
| 2025-04-25 | 5.810 | 5.920 | 5.800 | 5.840 | 5.820 | 12,054,140 |
| 2025-04-24 | 5.880 | 5.890 | 5.670 | 5.760 | 5.740 | 11,623,750 |
| 2025-04-23 | 5.630 | 5.900 | 5.620 | 5.830 | 5.810 | 20,082,450 |
| 2025-04-22 | 5.610 | 5.670 | 5.560 | 5.610 | 5.591 | 9,107,400 |
| 2025-04-21 | 5.590 | 5.640 | 5.500 | 5.630 | 5.611 | 9,533,065 |
| 2025-04-18 | 5.570 | 5.610 | 5.440 | 5.560 | 5.541 | 11,513,500 |
| 2025-04-17 | 5.550 | 5.650 | 5.520 | 5.520 | 5.501 | 12,851,820 |
| 2025-04-16 | 5.750 | 5.780 | 5.460 | 5.570 | 5.551 | 16,889,620 |
| 2025-04-15 | 5.860 | 5.910 | 5.740 | 5.800 | 5.780 | 12,895,265 |
| 2025-04-14 | 5.760 | 5.910 | 5.710 | 5.850 | 5.830 | 18,230,520 |
| 2025-04-11 | 5.600 | 5.800 | 5.600 | 5.640 | 5.621 | 15,462,200 |
| 2025-04-10 | 5.680 | 5.790 | 5.650 | 5.670 | 5.650 | 18,769,080 |
| 2025-04-09 | 5.400 | 5.650 | 4.980 | 5.570 | 5.551 | 25,251,044 |
| 2025-04-08 | 5.480 | 5.910 | 5.310 | 5.530 | 5.511 | 30,455,386 |
| 2025-04-07 | 6.100 | 6.190 | 5.830 | 5.830 | 5.810 | 17,444,600 |
| 2025-04-03 | 6.430 | 6.600 | 6.330 | 6.480 | 6.458 | 19,948,680 |
| 2025-04-02 | 6.430 | 6.700 | 6.410 | 6.510 | 6.488 | 22,457,603 |
| 2025-04-01 | 6.550 | 6.580 | 6.430 | 6.440 | 6.418 | 14,809,290 |
| 2025-03-31 | 6.500 | 6.620 | 6.310 | 6.480 | 6.458 | 24,427,356 |
| 2025-03-28 | 6.780 | 6.890 | 6.530 | 6.620 | 6.597 | 28,809,335 |
| 2025-03-27 | 6.680 | 6.960 | 6.550 | 6.820 | 6.796 | 37,959,415 |
| 2025-03-26 | 6.640 | 6.820 | 6.630 | 6.680 | 6.657 | 31,912,230 |
| 2025-03-25 | 6.440 | 7.000 | 6.350 | 6.770 | 6.747 | 57,588,503 |
| 2025-03-24 | 6.400 | 6.730 | 6.280 | 6.440 | 6.418 | 48,841,281 |
| 2025-03-21 | 6.320 | 6.350 | 6.230 | 6.280 | 6.258 | 14,063,400 |
| 2025-03-20 | 6.310 | 6.390 | 6.300 | 6.320 | 6.298 | 14,868,500 |
| 2025-03-19 | 6.350 | 6.430 | 6.300 | 6.350 | 6.328 | 18,363,260 |
| 2025-03-18 | 6.330 | 6.390 | 6.250 | 6.360 | 6.338 | 21,281,356 |
| 2025-03-17 | 6.510 | 6.670 | 6.270 | 6.300 | 6.278 | 41,287,268 |
| 2025-03-14 | 6.030 | 6.270 | 6.030 | 6.220 | 6.199 | 29,348,144 |
| 2025-03-13 | 6.100 | 6.430 | 5.930 | 6.060 | 6.039 | 35,752,973 |
| 2025-03-12 | 5.910 | 6.090 | 5.860 | 6.030 | 6.009 | 17,237,900 |
| 2025-03-11 | 5.860 | 5.920 | 5.800 | 5.910 | 5.890 | 7,124,160 |
| 2025-03-10 | 5.950 | 6.000 | 5.860 | 5.910 | 5.890 | 8,036,971 |
| 2025-03-07 | 5.950 | 6.030 | 5.880 | 5.920 | 5.900 | 11,691,560 |
| 2025-03-06 | 5.940 | 6.020 | 5.920 | 5.970 | 5.949 | 8,235,560 |
| 2025-03-05 | 5.930 | 5.990 | 5.860 | 5.950 | 5.929 | 7,948,600 |
| 2025-03-04 | 5.790 | 5.950 | 5.640 | 5.930 | 5.910 | 9,773,000 |
| 2025-03-03 | 5.810 | 5.910 | 5.750 | 5.800 | 5.780 | 12,333,700 |
| 2025-02-28 | 6.030 | 6.060 | 5.750 | 5.750 | 5.730 | 17,488,400 |
| 2025-02-27 | 6.190 | 6.200 | 5.980 | 6.060 | 6.039 | 13,889,700 |
| 2025-02-26 | 6.120 | 6.230 | 6.110 | 6.150 | 6.129 | 14,088,480 |
| 2025-02-25 | 6.050 | 6.250 | 6.000 | 6.120 | 6.099 | 18,891,200 |
| 2025-02-24 | 6.050 | 6.180 | 5.920 | 6.100 | 6.079 | 19,521,179 |
| 2025-02-21 | 6.110 | 6.150 | 6.020 | 6.080 | 6.059 | 12,961,530 |
| 2025-02-20 | 5.880 | 6.120 | 5.850 | 6.110 | 6.089 | 17,921,080 |
| 2025-02-19 | 5.830 | 5.960 | 5.830 | 5.890 | 5.870 | 12,361,700 |
| 2025-02-18 | 6.060 | 6.330 | 5.880 | 5.890 | 5.870 | 20,444,183 |
| 2025-02-17 | 5.930 | 6.050 | 5.910 | 6.050 | 6.029 | 12,987,820 |
| 2025-02-14 | 5.910 | 5.970 | 5.850 | 5.910 | 5.890 | 11,147,600 |
| 2025-02-13 | 6.060 | 6.080 | 5.900 | 5.940 | 5.919 | 13,996,400 |
| 2025-02-12 | 6.060 | 6.120 | 6.010 | 6.050 | 6.029 | 12,888,800 |
| 2025-02-11 | 6.190 | 6.220 | 6.050 | 6.080 | 6.059 | 12,809,150 |
| 2025-02-10 | 6.080 | 6.180 | 6.040 | 6.180 | 6.159 | 13,996,054 |
| 2025-02-07 | 6.030 | 6.140 | 6.000 | 6.080 | 6.059 | 14,854,759 |
| 2025-02-06 | 6.030 | 6.100 | 5.970 | 6.060 | 6.039 | 13,090,605 |
| 2025-02-05 | 6.020 | 6.060 | 5.940 | 6.030 | 6.009 | 11,952,984 |
| 2025-01-27 | 6.120 | 6.200 | 6.000 | 6.000 | 5.979 | 9,264,215 |
| 2025-01-24 | 5.980 | 6.190 | 5.960 | 6.100 | 6.079 | 16,066,600 |
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.