Chengdu Guibao Science Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	11.650	11.650	11.350	11.390	11.020	2,426,100
2024-07-26	11.470	11.640	11.450	11.640	11.262	1,893,113
2024-07-25	11.300	11.620	11.300	11.470	11.097	2,109,013
2024-07-24	11.500	11.690	11.450	11.510	11.136	2,062,600
2024-07-23	12.070	12.150	11.560	11.570	11.194	4,826,886
2024-07-22	12.170	12.300	12.030	12.080	11.688	2,328,475
2024-07-19	12.200	12.350	12.030	12.240	11.842	2,132,800
2024-07-18	12.600	12.600	11.910	12.240	11.842	4,666,800
2024-07-17	12.950	12.950	12.660	12.660	12.249	3,113,281
2024-07-16	12.850	13.000	12.830	12.890	12.471	2,293,917
2024-07-15	12.980	13.170	12.870	12.980	12.558	2,063,119
2024-07-12	13.280	13.340	13.090	13.130	12.704	2,575,881
2024-07-11	13.170	13.310	13.070	13.300	12.868	4,768,000
2024-07-10	13.210	13.390	12.930	12.980	12.558	5,205,698
2024-07-09	12.750	13.360	12.680	13.340	12.907	5,949,264
2024-07-08	12.790	13.290	12.760	13.000	12.578	3,819,600
2024-07-05	12.720	12.950	12.630	12.900	12.481	2,335,690
2024-07-04	13.280	13.350	12.780	12.840	12.423	4,460,800
2024-07-03	13.180	13.330	13.140	13.230	12.800	2,273,200
2024-07-02	13.470	13.470	13.180	13.220	12.791	3,746,300
2024-07-01	13.180	13.450	13.170	13.440	13.003	3,775,500
2024-06-28	13.150	13.420	13.070	13.250	12.820	3,948,000
2024-06-27	13.480	13.480	13.130	13.150	12.723	4,660,000
2024-06-26	13.300	13.590	12.910	13.590	13.149	6,137,384
2024-06-25	13.250	13.370	13.110	13.330	12.897	5,634,908
2024-06-24	13.530	13.610	13.170	13.210	12.781	8,521,307
2024-06-21	13.900	14.370	13.700	13.770	13.323	10,829,560
2024-06-20	13.450	14.600	13.400	13.960	13.507	20,176,925
2024-06-19	13.770	13.860	13.480	13.500	13.062	6,174,000
2024-06-18	13.660	13.990	13.550	13.780	13.332	7,767,260
2024-06-17	13.480	13.690	13.400	13.650	13.207	5,206,653
2024-06-14	13.220	13.880	13.120	13.670	13.226	10,217,463
2024-06-13	13.750	13.750	13.150	13.210	12.781	8,922,130
2024-06-12	13.600	13.750	13.510	13.580	13.139	6,819,600
2024-06-11	13.320	13.870	13.160	13.700	13.255	8,446,500
2024-06-07	13.110	13.490	13.080	13.490	13.052	10,073,500
2024-06-06	12.930	13.220	12.830	13.060	12.636	6,747,899
2024-06-05	13.040	13.140	12.860	13.000	12.578	5,449,300
2024-06-04	12.940	13.090	12.750	13.080	12.655	7,535,213
2024-06-03	13.420	13.500	12.910	13.000	12.578	12,435,743
2024-05-31	13.860	14.010	13.400	13.620	13.178	17,353,648
2024-05-30	13.190	14.870	13.190	13.920	13.468	27,056,085
2024-05-29	12.820	13.120	12.790	13.020	12.597	4,348,300
2024-05-28	12.850	12.990	12.740	12.900	12.481	3,462,858
2024-05-27	13.030	13.130	12.640	12.960	12.539	5,992,400
2024-05-24	13.110	13.420	12.950	13.050	12.626	7,189,856
2024-05-23	13.460	13.510	13.160	13.190	12.762	5,987,504
2024-05-22	13.490	13.720	13.450	13.590	13.149	6,737,643
2024-05-21	13.890	13.960	13.480	13.580	13.139	8,021,300
2024-05-20	13.550	14.600	13.530	13.950	13.497	18,014,609
2024-05-17	13.080	13.250	12.970	13.250	12.820	5,358,294
2024-05-16	12.940	13.090	12.900	12.960	12.539	3,724,200
2024-05-15	13.030	13.180	12.890	12.920	12.500	4,519,498
2024-05-14	13.210	13.320	13.070	13.120	12.694	3,741,000
2024-05-13	13.550	13.600	13.060	13.100	12.675	6,909,900
2024-05-10	13.850	13.930	13.440	13.540	13.100	6,738,500
2024-05-09	13.380	13.990	13.300	13.780	13.332	10,337,400
2024-05-08	13.680	13.680	13.310	13.320	12.887	6,439,498
2024-05-07	13.750	13.860	13.560	13.730	13.284	7,212,949
2024-05-06	13.300	13.740	13.270	13.700	13.255	8,999,574

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.3000 CNY
2025-05-12	0.3000 CNY
2024-04-30	0.3000 CNY
2023-05-05	0.3000 CNY
2022-04-28	0.3000 CNY
2021-04-29	0.2000 CNY
2020-06-02	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.