Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 6.430 | 6.860 | 6.200 | 6.590 | 6.567 | 102,192,839 |
| 2024-10-29 | 6.790 | 7.160 | 6.240 | 6.310 | 6.288 | 148,503,395 |
| 2024-10-28 | 6.490 | 6.510 | 6.070 | 6.510 | 6.488 | 90,180,380 |
| 2024-10-25 | 5.380 | 5.920 | 5.380 | 5.920 | 5.900 | 126,543,383 |
| 2024-10-24 | 6.080 | 6.080 | 5.230 | 5.380 | 5.361 | 151,182,675 |
| 2024-10-23 | 5.180 | 5.530 | 5.030 | 5.530 | 5.511 | 50,833,524 |
| 2024-10-22 | 4.600 | 5.030 | 4.590 | 5.030 | 5.013 | 42,422,721 |
| 2024-10-21 | 4.580 | 4.630 | 4.540 | 4.570 | 4.554 | 21,199,200 |
| 2024-10-18 | 4.460 | 4.630 | 4.450 | 4.580 | 4.564 | 24,288,806 |
| 2024-10-17 | 4.520 | 4.590 | 4.440 | 4.460 | 4.445 | 16,122,426 |
| 2024-10-16 | 4.460 | 4.570 | 4.440 | 4.520 | 4.504 | 12,494,780 |
| 2024-10-15 | 4.570 | 4.620 | 4.500 | 4.520 | 4.494 | 16,043,420 |
| 2024-10-14 | 4.540 | 4.600 | 4.450 | 4.580 | 4.554 | 16,638,220 |
| 2024-10-11 | 4.580 | 4.640 | 4.440 | 4.490 | 4.465 | 26,289,784 |
| 2024-10-10 | 4.600 | 4.720 | 4.550 | 4.600 | 4.574 | 28,218,904 |
| 2024-10-09 | 4.730 | 4.900 | 4.500 | 4.500 | 4.475 | 40,807,490 |
| 2024-10-08 | 5.190 | 5.200 | 4.600 | 4.900 | 4.872 | 65,923,470 |
| 2024-09-30 | 4.530 | 4.760 | 4.410 | 4.730 | 4.703 | 43,364,826 |
| 2024-09-27 | 4.300 | 4.450 | 4.280 | 4.370 | 4.345 | 23,495,070 |
| 2024-09-26 | 4.160 | 4.260 | 4.130 | 4.250 | 4.226 | 13,341,080 |
| 2024-09-25 | 4.130 | 4.230 | 4.130 | 4.160 | 4.136 | 15,444,320 |
| 2024-09-24 | 4.000 | 4.110 | 3.970 | 4.110 | 4.087 | 11,212,880 |
| 2024-09-23 | 4.010 | 4.020 | 3.960 | 3.980 | 3.957 | 5,017,700 |
| 2024-09-20 | 4.020 | 4.050 | 3.950 | 3.980 | 3.957 | 7,541,240 |
| 2024-09-19 | 3.890 | 4.030 | 3.880 | 4.020 | 3.997 | 10,741,760 |
| 2024-09-18 | 3.900 | 3.920 | 3.790 | 3.860 | 3.838 | 7,430,500 |
| 2024-09-13 | 3.950 | 3.990 | 3.890 | 3.900 | 3.878 | 8,317,400 |
| 2024-09-12 | 4.020 | 4.060 | 3.960 | 3.960 | 3.938 | 7,634,100 |
| 2024-09-11 | 4.060 | 4.100 | 4.000 | 4.000 | 3.977 | 6,672,700 |
| 2024-09-10 | 4.060 | 4.100 | 4.020 | 4.080 | 4.057 | 6,952,500 |
| 2024-09-09 | 4.060 | 4.110 | 4.020 | 4.050 | 4.027 | 6,505,000 |
| 2024-09-06 | 4.120 | 4.130 | 4.060 | 4.070 | 4.047 | 7,656,200 |
| 2024-09-05 | 4.110 | 4.160 | 4.100 | 4.120 | 4.097 | 6,770,740 |
| 2024-09-04 | 4.160 | 4.180 | 4.110 | 4.130 | 4.107 | 6,577,600 |
| 2024-09-03 | 4.100 | 4.200 | 4.100 | 4.160 | 4.136 | 6,895,890 |
| 2024-09-02 | 4.200 | 4.240 | 4.120 | 4.120 | 4.097 | 9,500,000 |
| 2024-08-30 | 4.060 | 4.230 | 4.060 | 4.210 | 4.186 | 13,407,600 |
| 2024-08-29 | 4.020 | 4.100 | 3.990 | 4.080 | 4.057 | 6,707,700 |
| 2024-08-28 | 4.000 | 4.070 | 3.980 | 4.020 | 3.997 | 6,859,100 |
| 2024-08-27 | 4.130 | 4.140 | 4.010 | 4.030 | 4.007 | 9,224,800 |
| 2024-08-26 | 4.120 | 4.180 | 4.080 | 4.150 | 4.127 | 7,939,100 |
| 2024-08-23 | 4.110 | 4.160 | 4.060 | 4.120 | 4.097 | 9,893,900 |
| 2024-08-22 | 4.160 | 4.200 | 4.120 | 4.120 | 4.097 | 8,573,290 |
| 2024-08-21 | 4.240 | 4.280 | 4.160 | 4.170 | 4.146 | 10,048,590 |
| 2024-08-20 | 4.280 | 4.410 | 4.220 | 4.270 | 4.246 | 15,057,200 |
| 2024-08-19 | 4.250 | 4.350 | 4.230 | 4.300 | 4.276 | 15,640,332 |
| 2024-08-16 | 4.260 | 4.300 | 4.220 | 4.230 | 4.206 | 8,529,301 |
| 2024-08-15 | 4.180 | 4.280 | 4.150 | 4.260 | 4.236 | 11,323,780 |
| 2024-08-14 | 4.200 | 4.370 | 4.190 | 4.220 | 4.196 | 16,110,760 |
| 2024-08-13 | 4.150 | 4.250 | 4.120 | 4.210 | 4.186 | 11,692,400 |
| 2024-08-12 | 4.140 | 4.190 | 4.100 | 4.150 | 4.127 | 6,641,900 |
| 2024-08-09 | 4.190 | 4.220 | 4.150 | 4.150 | 4.127 | 6,919,600 |
| 2024-08-08 | 4.220 | 4.220 | 4.140 | 4.180 | 4.156 | 9,344,697 |
| 2024-08-07 | 4.150 | 4.270 | 4.140 | 4.220 | 4.196 | 9,759,367 |
| 2024-08-06 | 4.190 | 4.220 | 4.120 | 4.180 | 4.156 | 10,287,670 |
| 2024-08-05 | 4.250 | 4.330 | 4.140 | 4.140 | 4.117 | 13,724,697 |
| 2024-08-02 | 4.290 | 4.390 | 4.250 | 4.290 | 4.266 | 12,290,100 |
| 2024-08-01 | 4.310 | 4.350 | 4.270 | 4.310 | 4.286 | 11,739,350 |
| 2024-07-31 | 4.110 | 4.300 | 4.110 | 4.300 | 4.276 | 14,613,150 |
| 2024-07-30 | 4.120 | 4.170 | 4.070 | 4.130 | 4.107 | 9,497,400 |
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.