Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.200	14.840	14.170	14.750	13.959	3,496,560
2024-01-24	14.150	14.320	13.610	14.230	13.467	3,087,000
2024-01-23	14.130	14.340	13.700	14.150	13.391	3,529,800
2024-01-22	15.080	15.110	13.960	14.130	13.372	4,961,560
2024-01-19	15.210	15.680	15.030	15.140	14.328	3,917,600
2024-01-18	15.390	15.390	14.820	15.280	14.460	8,419,507
2024-01-17	15.700	16.390	15.690	15.760	14.915	7,976,047
2024-01-16	15.710	16.460	15.410	15.720	14.877	6,447,872
2024-01-15	15.750	15.800	15.560	15.710	14.867	1,723,700
2024-01-12	15.830	16.100	15.700	15.700	14.858	2,596,065
2024-01-11	15.620	15.870	15.580	15.830	14.981	1,599,506
2024-01-10	15.730	15.850	15.430	15.600	14.763	1,842,600
2024-01-09	15.860	15.960	15.600	15.730	14.886	2,277,154
2024-01-08	16.050	16.060	15.750	15.760	14.915	2,538,602
2024-01-05	16.350	16.460	15.950	16.020	15.161	2,134,102
2024-01-04	16.520	16.540	16.310	16.350	15.473	1,392,816
2024-01-03	16.480	16.580	16.390	16.530	15.643	2,074,520
2024-01-02	16.590	16.590	16.350	16.430	15.549	2,900,702
2023-12-29	16.300	16.520	16.300	16.510	15.624	2,447,959
2023-12-28	15.960	16.420	15.810	16.320	15.445	2,627,119
2023-12-27	15.930	16.000	15.740	15.960	15.104	1,091,728
2023-12-26	16.080	16.150	15.850	15.930	15.076	1,184,717
2023-12-25	15.960	16.060	15.870	16.030	15.170	1,506,430
2023-12-22	16.080	16.230	15.900	16.060	15.199	2,343,030
2023-12-21	15.930	16.150	15.740	16.070	15.208	1,955,707
2023-12-20	16.130	16.220	15.940	15.990	15.132	974,727
2023-12-19	16.000	16.110	15.910	16.100	15.236	1,277,102
2023-12-18	16.380	16.380	16.030	16.040	15.180	1,573,309
2023-12-15	16.310	16.440	16.240	16.310	15.435	1,234,200
2023-12-14	16.560	16.660	16.310	16.310	15.435	1,288,695
2023-12-13	16.600	16.640	16.420	16.460	15.577	1,189,200
2023-12-12	16.500	16.660	16.380	16.550	15.662	1,348,300
2023-12-11	16.150	16.590	16.140	16.550	15.662	2,315,516
2023-12-08	16.400	16.500	16.240	16.280	15.407	1,777,380
2023-12-07	16.480	16.520	16.280	16.440	15.558	1,919,311
2023-12-06	16.400	16.800	16.360	16.530	15.643	2,776,528
2023-12-05	16.540	16.640	16.370	16.400	15.520	1,859,806
2023-12-04	16.660	16.790	16.540	16.610	15.719	1,866,711
2023-12-01	16.830	16.870	16.640	16.730	15.833	2,161,902
2023-11-30	16.910	17.040	16.750	16.840	15.937	2,397,534
2023-11-29	17.000	17.140	16.910	17.050	16.135	1,875,370
2023-11-28	16.870	17.000	16.810	16.980	16.069	1,410,979
2023-11-27	17.020	17.020	16.830	16.910	16.003	1,974,970
2023-11-24	17.130	17.150	16.840	16.970	16.060	2,053,200
2023-11-23	16.900	17.230	16.900	17.190	16.268	2,209,812
2023-11-22	17.050	17.180	16.890	16.900	15.994	2,742,142
2023-11-21	17.220	17.400	17.090	17.110	16.192	3,024,697
2023-11-20	17.190	17.370	17.120	17.290	16.363	3,281,296
2023-11-17	17.030	17.210	16.990	17.190	16.268	2,725,499
2023-11-16	17.150	17.490	17.010	17.090	16.173	3,867,744
2023-11-15	16.840	17.410	16.830	17.260	16.334	7,017,349
2023-11-14	16.880	16.950	16.700	16.770	15.871	3,160,400
2023-11-13	16.920	17.070	16.650	16.830	15.927	5,592,093
2023-11-10	16.860	17.040	16.650	16.990	16.079	7,886,210
2023-11-09	16.670	18.000	16.600	17.100	16.183	10,539,648
2023-11-08	16.720	16.780	16.610	16.680	15.785	1,607,900
2023-11-07	16.720	16.760	16.600	16.720	15.823	1,718,220
2023-11-06	16.600	16.780	16.560	16.720	15.823	2,421,900
2023-11-03	16.430	16.650	16.420	16.550	15.662	1,906,423
2023-11-02	16.680	16.680	16.390	16.430	15.549	1,799,500

← NewerPage 12 of 21 · 1,212 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.