Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	13.530	13.560	13.100	13.170	12.742	7,288,134
2024-04-29	13.160	14.000	13.140	13.720	12.984	10,920,942
2024-04-26	13.080	13.300	12.980	13.220	12.511	7,256,600
2024-04-25	12.920	13.500	12.810	13.220	12.511	9,683,823
2024-04-24	12.670	13.060	12.520	12.990	12.293	8,039,700
2024-04-23	12.780	13.080	12.500	12.670	11.990	13,479,323
2024-04-22	13.940	13.940	13.010	13.060	12.360	21,391,111
2024-04-19	14.960	15.340	14.900	15.260	14.442	9,304,522
2024-04-18	14.710	15.280	14.520	15.060	14.252	9,623,760
2024-04-17	14.490	15.060	14.450	14.950	14.148	8,999,500
2024-04-16	14.900	14.910	13.800	14.080	13.325	10,792,816
2024-04-15	15.510	15.660	14.600	14.950	14.148	10,463,513
2024-04-12	15.750	15.910	15.320	15.490	14.659	13,541,700
2024-04-11	15.950	16.350	15.680	16.010	15.151	16,071,381
2024-04-10	16.630	16.700	15.940	16.040	15.180	24,628,689
2024-04-09	14.930	17.350	14.900	17.260	16.334	35,914,717
2024-04-08	15.220	15.750	14.740	14.740	13.949	11,713,492
2024-04-03	15.600	16.370	15.190	15.320	14.498	15,317,771
2024-04-02	15.250	15.900	14.980	15.790	14.943	19,331,969
2024-04-01	14.360	15.870	14.320	15.130	14.318	18,486,612
2024-03-29	13.700	14.140	13.660	14.020	13.268	2,337,400
2024-03-28	13.560	13.830	13.480	13.680	12.946	3,295,389
2024-03-27	14.010	14.420	13.530	13.530	12.804	3,913,729
2024-03-26	13.850	14.330	13.570	14.140	13.382	4,548,287
2024-03-25	14.140	14.240	13.800	13.820	13.079	3,135,993
2024-03-22	14.570	14.630	14.100	14.140	13.382	5,163,525
2024-03-21	14.620	14.760	14.450	14.650	13.864	3,214,660
2024-03-20	14.670	14.780	14.580	14.690	13.902	3,177,650
2024-03-19	14.910	14.910	14.580	14.580	13.798	4,920,587
2024-03-18	14.870	15.120	14.590	14.990	14.186	9,281,784
2024-03-15	14.140	15.090	14.100	14.820	14.025	9,094,985
2024-03-14	14.280	14.370	14.030	14.130	13.372	3,207,681
2024-03-13	14.350	14.450	14.170	14.350	13.580	4,974,616
2024-03-12	14.020	14.780	13.950	14.500	13.722	7,453,916
2024-03-11	13.760	14.140	13.740	14.090	13.334	4,251,482
2024-03-08	13.610	13.920	13.610	13.740	13.003	3,254,400
2024-03-07	13.620	13.890	13.520	13.540	12.814	3,102,450
2024-03-06	13.400	13.800	13.360	13.630	12.899	2,558,100
2024-03-05	13.840	13.840	13.440	13.480	12.757	3,475,700
2024-03-04	14.020	14.040	13.690	13.840	13.098	3,259,030
2024-03-01	14.000	14.270	13.900	14.030	13.277	4,369,242
2024-02-29	13.000	13.850	12.980	13.820	13.079	4,856,442
2024-02-28	14.190	14.470	13.350	13.350	12.634	6,499,218
2024-02-27	14.010	14.200	13.800	14.190	13.429	3,322,763
2024-02-26	13.950	14.200	13.820	14.020	13.268	3,739,783
2024-02-23	13.830	14.010	13.600	14.000	13.249	4,205,919
2024-02-22	13.470	13.960	13.460	13.840	13.098	4,058,909
2024-02-21	13.900	14.480	13.740	13.790	13.050	7,436,698
2024-02-20	13.440	13.600	13.190	13.530	12.804	3,416,463
2024-02-19	13.380	13.850	13.330	13.530	12.804	5,892,463
2024-02-08	11.980	13.250	11.760	13.130	12.426	7,520,008
2024-02-07	12.110	12.300	11.700	11.860	11.224	5,621,550
2024-02-06	11.350	12.130	10.950	11.870	11.233	6,780,704
2024-02-05	11.900	12.290	10.830	11.520	10.902	8,844,844
2024-02-02	12.510	12.780	11.510	11.950	11.309	5,354,849
2024-02-01	12.720	13.050	12.280	12.470	11.801	5,941,745
2024-01-31	13.880	13.880	12.850	12.890	12.199	4,736,486
2024-01-30	14.180	14.280	13.720	13.780	13.041	2,526,916
2024-01-29	14.730	14.750	14.120	14.190	13.429	2,948,410
2024-01-26	14.680	14.920	14.470	14.550	13.770	2,627,910

← NewerPage 11 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.