Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 6.010 | 6.150 | 5.970 | 6.020 | 5.999 | 14,335,000 |
| 2025-01-22 | 5.980 | 6.010 | 5.900 | 5.940 | 5.919 | 9,902,400 |
| 2025-01-21 | 6.000 | 6.210 | 5.960 | 5.980 | 5.959 | 16,090,900 |
| 2025-01-20 | 5.920 | 6.030 | 5.890 | 5.970 | 5.949 | 13,834,400 |
| 2025-01-17 | 5.880 | 5.960 | 5.820 | 5.870 | 5.850 | 11,848,710 |
| 2025-01-16 | 5.830 | 5.910 | 5.790 | 5.880 | 5.860 | 15,199,870 |
| 2025-01-15 | 5.770 | 5.850 | 5.650 | 5.730 | 5.710 | 15,582,850 |
| 2025-01-14 | 5.520 | 5.720 | 5.450 | 5.720 | 5.700 | 11,324,300 |
| 2025-01-13 | 5.350 | 5.490 | 5.230 | 5.480 | 5.461 | 12,584,400 |
| 2025-01-10 | 5.690 | 5.750 | 5.440 | 5.450 | 5.431 | 11,148,300 |
| 2025-01-09 | 5.720 | 5.820 | 5.670 | 5.720 | 5.700 | 9,626,800 |
| 2025-01-08 | 5.700 | 5.770 | 5.490 | 5.720 | 5.700 | 12,794,560 |
| 2025-01-07 | 5.550 | 5.720 | 5.510 | 5.720 | 5.700 | 11,493,500 |
| 2025-01-06 | 5.520 | 5.650 | 5.330 | 5.550 | 5.531 | 12,819,304 |
| 2025-01-03 | 5.810 | 5.890 | 5.520 | 5.570 | 5.551 | 18,573,030 |
| 2025-01-02 | 5.900 | 6.030 | 5.750 | 5.820 | 5.800 | 15,149,955 |
| 2024-12-31 | 6.090 | 6.200 | 5.950 | 5.960 | 5.939 | 14,228,700 |
| 2024-12-30 | 6.150 | 6.250 | 5.970 | 6.090 | 6.069 | 14,669,300 |
| 2024-12-27 | 6.140 | 6.370 | 6.110 | 6.180 | 6.159 | 18,287,300 |
| 2024-12-26 | 6.100 | 6.220 | 6.080 | 6.150 | 6.129 | 12,995,800 |
| 2024-12-25 | 6.150 | 6.200 | 5.820 | 6.100 | 6.079 | 24,224,555 |
| 2024-12-24 | 6.100 | 6.210 | 6.010 | 6.160 | 6.139 | 13,557,164 |
| 2024-12-23 | 6.530 | 6.560 | 6.050 | 6.060 | 6.039 | 26,481,100 |
| 2024-12-20 | 6.440 | 6.850 | 6.410 | 6.520 | 6.497 | 30,495,230 |
| 2024-12-19 | 6.260 | 6.380 | 6.120 | 6.310 | 6.288 | 12,890,720 |
| 2024-12-18 | 6.300 | 6.390 | 6.110 | 6.330 | 6.308 | 16,793,200 |
| 2024-12-17 | 6.600 | 6.610 | 6.250 | 6.270 | 6.248 | 26,057,100 |
| 2024-12-16 | 6.830 | 6.830 | 6.570 | 6.630 | 6.607 | 21,424,740 |
| 2024-12-13 | 7.110 | 7.120 | 6.840 | 6.860 | 6.836 | 27,380,600 |
| 2024-12-12 | 6.760 | 7.250 | 6.670 | 7.100 | 7.075 | 47,181,551 |
| 2024-12-11 | 6.660 | 6.810 | 6.580 | 6.790 | 6.767 | 19,936,580 |
| 2024-12-10 | 6.920 | 7.020 | 6.630 | 6.660 | 6.637 | 27,674,300 |
| 2024-12-09 | 7.060 | 7.080 | 6.700 | 6.780 | 6.757 | 23,701,420 |
| 2024-12-06 | 6.950 | 7.080 | 6.700 | 6.930 | 6.906 | 31,148,920 |
| 2024-12-05 | 6.880 | 6.970 | 6.790 | 6.910 | 6.886 | 26,079,729 |
| 2024-12-04 | 6.980 | 7.440 | 6.800 | 6.850 | 6.826 | 51,119,900 |
| 2024-12-03 | 7.150 | 7.650 | 6.970 | 7.030 | 7.006 | 62,096,280 |
| 2024-12-02 | 6.860 | 7.380 | 6.700 | 7.100 | 7.075 | 58,659,495 |
| 2024-11-29 | 6.430 | 6.820 | 6.340 | 6.770 | 6.747 | 49,228,452 |
| 2024-11-28 | 6.290 | 6.710 | 6.290 | 6.440 | 6.418 | 37,092,352 |
| 2024-11-27 | 6.260 | 6.360 | 6.010 | 6.290 | 6.268 | 25,117,640 |
| 2024-11-26 | 6.440 | 6.550 | 6.310 | 6.330 | 6.308 | 17,610,100 |
| 2024-11-25 | 6.330 | 6.450 | 6.190 | 6.450 | 6.428 | 25,966,000 |
| 2024-11-22 | 6.500 | 6.700 | 6.330 | 6.380 | 6.358 | 35,876,320 |
| 2024-11-21 | 6.490 | 6.660 | 6.400 | 6.500 | 6.478 | 37,036,337 |
| 2024-11-20 | 6.080 | 6.500 | 6.060 | 6.490 | 6.468 | 45,556,770 |
| 2024-11-19 | 5.800 | 6.100 | 5.780 | 6.090 | 6.069 | 29,323,237 |
| 2024-11-18 | 6.000 | 6.060 | 5.700 | 5.800 | 5.780 | 32,310,280 |
| 2024-11-15 | 6.160 | 6.260 | 5.980 | 6.000 | 5.979 | 28,397,140 |
| 2024-11-14 | 6.550 | 6.610 | 6.110 | 6.170 | 6.149 | 42,872,379 |
| 2024-11-13 | 6.590 | 6.720 | 6.310 | 6.550 | 6.527 | 57,371,622 |
| 2024-11-12 | 6.440 | 6.960 | 6.430 | 6.640 | 6.617 | 69,887,230 |
| 2024-11-11 | 6.190 | 6.460 | 6.190 | 6.350 | 6.328 | 41,802,690 |
| 2024-11-08 | 6.150 | 6.380 | 6.120 | 6.290 | 6.268 | 51,740,395 |
| 2024-11-07 | 6.070 | 6.140 | 5.940 | 6.110 | 6.089 | 41,578,697 |
| 2024-11-06 | 5.990 | 6.300 | 5.940 | 6.160 | 6.139 | 56,329,834 |
| 2024-11-05 | 6.020 | 6.210 | 5.920 | 6.060 | 6.039 | 53,527,339 |
| 2024-11-04 | 5.730 | 6.090 | 5.710 | 6.000 | 5.979 | 69,670,007 |
| 2024-11-01 | 6.720 | 6.800 | 6.280 | 6.280 | 6.258 | 64,365,295 |
| 2024-10-31 | 6.440 | 7.250 | 6.440 | 6.980 | 6.956 | 139,224,162 |
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.