Guangdong Sunwill Precising Plastic Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.020 | 5.200 | 4.820 | 5.190 | 5.190 | 17,828,300 |
| 2026-10-22 | 5.110 | 5.170 | 5.010 | 5.020 | 5.020 | 9,829,900 |
| 2026-10-21 | 5.200 | 5.240 | 5.030 | 5.070 | 5.070 | 12,949,342 |
| 2026-10-20 | 5.200 | 5.270 | 5.160 | 5.200 | 5.200 | 8,566,900 |
| 2026-10-19 | 5.160 | 5.270 | 5.160 | 5.220 | 5.220 | 7,847,500 |
| 2026-10-16 | 5.190 | 5.280 | 5.170 | 5.230 | 5.230 | 7,642,912 |
| 2026-10-15 | 5.130 | 5.220 | 5.110 | 5.160 | 5.160 | 9,387,042 |
| 2026-10-14 | 5.330 | 5.360 | 5.220 | 5.250 | 5.250 | 7,612,800 |
| 2026-10-13 | 5.150 | 5.360 | 5.100 | 5.330 | 5.330 | 12,033,398 |
| 2026-10-12 | 5.350 | 5.370 | 5.210 | 5.210 | 5.210 | 8,218,506 |
| 2026-10-09 | 5.280 | 5.360 | 5.130 | 5.350 | 5.350 | 12,661,600 |
| 2026-10-08 | 5.180 | 5.390 | 5.170 | 5.280 | 5.280 | 13,132,000 |
| 2026-09-30 | 5.200 | 5.230 | 5.110 | 5.160 | 5.160 | 8,920,660 |
| 2026-09-29 | 5.220 | 5.310 | 5.170 | 5.190 | 5.190 | 8,594,800 |
| 2026-09-28 | 5.230 | 5.290 | 5.120 | 5.240 | 5.240 | 9,840,398 |
| 2026-09-24 | 5.300 | 5.370 | 5.260 | 5.260 | 5.260 | 9,196,400 |
| 2026-09-23 | 5.350 | 5.380 | 5.290 | 5.300 | 5.300 | 7,980,099 |
| 2026-09-22 | 5.440 | 5.440 | 5.330 | 5.340 | 5.340 | 8,357,000 |
| 2026-09-21 | 5.280 | 5.430 | 5.280 | 5.410 | 5.410 | 11,851,600 |
| 2026-09-18 | 5.280 | 5.390 | 5.240 | 5.350 | 5.350 | 12,310,800 |
| 2026-09-17 | 5.140 | 5.310 | 5.100 | 5.260 | 5.260 | 10,973,483 |
| 2026-09-16 | 5.040 | 5.190 | 4.990 | 5.170 | 5.170 | 7,881,400 |
| 2026-09-15 | 5.170 | 5.190 | 5.050 | 5.070 | 5.070 | 9,405,019 |
| 2026-09-14 | 5.160 | 5.210 | 5.140 | 5.170 | 5.170 | 7,938,280 |
| 2026-09-11 | 5.240 | 5.270 | 5.090 | 5.200 | 5.200 | 13,578,480 |
| 2026-09-10 | 5.370 | 5.380 | 5.250 | 5.270 | 5.270 | 9,033,600 |
| 2026-09-09 | 5.360 | 5.380 | 5.300 | 5.350 | 5.350 | 6,995,200 |
| 2026-09-08 | 5.220 | 5.410 | 5.190 | 5.380 | 5.380 | 13,787,200 |
| 2026-09-07 | 5.210 | 5.250 | 5.190 | 5.200 | 5.200 | 6,534,000 |
| 2026-09-04 | 5.230 | 5.300 | 5.190 | 5.210 | 5.210 | 8,576,110 |
| 2026-09-03 | 5.300 | 5.330 | 5.190 | 5.210 | 5.210 | 8,791,499 |
| 2026-09-02 | 5.300 | 5.330 | 5.220 | 5.260 | 5.260 | 8,439,200 |
| 2026-09-01 | 5.280 | 5.340 | 5.280 | 5.330 | 5.330 | 9,616,900 |
| 2026-08-31 | 5.190 | 5.310 | 5.190 | 5.280 | 5.280 | 12,038,000 |
| 2026-08-28 | 5.170 | 5.310 | 5.140 | 5.240 | 5.240 | 12,736,730 |
| 2026-08-27 | 5.160 | 5.190 | 5.100 | 5.170 | 5.170 | 9,893,799 |
| 2026-08-26 | 5.170 | 5.240 | 5.110 | 5.130 | 5.130 | 9,974,142 |
| 2026-08-25 | 5.000 | 5.210 | 5.000 | 5.170 | 5.170 | 15,477,123 |
| 2026-08-24 | 5.090 | 5.110 | 4.970 | 5.050 | 5.050 | 11,771,100 |
| 2026-08-21 | 5.070 | 5.140 | 4.960 | 5.070 | 5.070 | 17,479,234 |
| 2026-08-20 | 4.990 | 5.150 | 4.890 | 5.060 | 5.060 | 19,822,916 |
| 2026-08-19 | 5.150 | 5.240 | 4.950 | 4.980 | 4.980 | 26,007,111 |
| 2026-08-18 | 5.090 | 5.360 | 5.000 | 5.220 | 5.220 | 31,759,754 |
| 2026-08-17 | 5.010 | 5.090 | 4.940 | 5.070 | 5.070 | 10,166,380 |
| 2026-08-14 | 4.980 | 5.010 | 4.930 | 4.990 | 4.990 | 6,870,400 |
| 2026-08-13 | 5.080 | 5.100 | 4.970 | 4.980 | 4.980 | 10,869,800 |
| 2026-08-12 | 5.030 | 5.100 | 5.000 | 5.080 | 5.080 | 7,828,626 |
| 2026-08-11 | 5.100 | 5.100 | 4.980 | 5.040 | 5.040 | 7,600,000 |
| 2026-08-10 | 5.030 | 5.110 | 4.950 | 5.110 | 5.110 | 10,864,290 |
| 2026-08-07 | 5.060 | 5.100 | 4.960 | 4.990 | 4.990 | 7,794,490 |
| 2026-08-06 | 5.030 | 5.070 | 4.960 | 5.030 | 5.030 | 7,628,300 |
| 2026-08-05 | 5.060 | 5.080 | 4.980 | 5.040 | 5.040 | 8,976,600 |
| 2026-08-04 | 5.060 | 5.080 | 4.990 | 5.050 | 5.050 | 8,162,700 |
| 2026-08-03 | 4.880 | 5.060 | 4.860 | 5.050 | 5.050 | 12,698,650 |
| 2026-07-31 | 4.790 | 4.920 | 4.790 | 4.890 | 4.890 | 9,817,040 |
| 2026-07-30 | 4.800 | 4.900 | 4.740 | 4.790 | 4.790 | 9,505,539 |
| 2026-07-29 | 4.780 | 4.860 | 4.740 | 4.830 | 4.830 | 11,690,800 |
| 2026-07-28 | 4.660 | 4.820 | 4.660 | 4.750 | 4.750 | 9,954,500 |
| 2026-07-27 | 4.480 | 4.730 | 4.480 | 4.710 | 4.710 | 11,909,380 |
Page 1 of 1 · 59 trading days
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.