Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.540	16.700	16.390	16.620	15.729	2,294,510
2023-10-31	16.590	16.660	16.470	16.540	15.653	2,179,750
2023-10-30	16.330	16.600	16.330	16.590	15.700	3,337,728
2023-10-27	15.900	16.400	15.820	16.310	15.435	3,135,700
2023-10-26	15.900	16.010	15.600	15.920	15.066	2,915,600
2023-10-25	16.010	16.230	15.940	15.960	15.104	1,997,272
2023-10-24	15.570	16.050	15.510	16.000	15.142	2,782,530
2023-10-23	15.840	15.840	15.470	15.560	14.725	2,493,005
2023-10-20	15.800	16.020	15.760	15.850	15.000	2,603,800
2023-10-19	16.060	16.270	15.770	15.800	14.953	4,139,046
2023-10-18	16.300	16.390	16.100	16.160	15.293	2,592,850
2023-10-17	16.200	16.350	16.090	16.240	15.369	2,387,680
2023-10-16	16.160	16.220	16.030	16.220	15.350	2,248,900
2023-10-13	16.280	16.280	16.080	16.160	15.293	1,465,400
2023-10-12	16.280	16.300	16.070	16.250	15.378	1,753,792
2023-10-11	16.060	16.350	16.030	16.200	15.331	2,309,483
2023-10-10	16.180	16.250	16.050	16.090	15.227	1,455,137
2023-10-09	16.070	16.250	16.050	16.160	15.293	2,434,444
2023-09-28	15.970	16.220	15.900	16.060	15.199	1,676,670
2023-09-27	15.950	16.230	15.830	15.990	15.132	1,695,321
2023-09-26	16.120	16.180	15.880	15.930	15.076	1,407,607
2023-09-25	16.270	16.270	16.050	16.110	15.246	1,649,120
2023-09-22	16.100	16.150	15.840	16.110	15.246	1,674,821
2023-09-21	16.320	16.320	15.900	16.000	15.142	2,431,000
2023-09-20	16.270	16.350	16.180	16.200	15.331	1,097,900
2023-09-19	16.400	16.450	16.190	16.280	15.407	1,332,600
2023-09-18	16.350	16.550	16.210	16.400	15.520	2,190,000
2023-09-15	16.450	16.570	16.290	16.450	15.568	1,760,858
2023-09-14	16.390	16.400	16.260	16.360	15.483	1,306,858
2023-09-13	16.500	16.560	16.320	16.390	15.511	1,889,600
2023-09-12	16.490	16.590	16.400	16.500	15.615	1,500,598
2023-09-11	16.350	16.680	16.350	16.550	15.662	2,550,501
2023-09-08	16.520	16.690	16.370	16.420	15.539	2,207,991
2023-09-07	16.810	16.970	16.530	16.540	15.653	3,578,012
2023-09-06	16.470	16.730	16.360	16.660	15.766	2,536,065
2023-09-05	16.400	16.500	16.320	16.470	15.587	1,944,382
2023-09-04	16.060	16.450	16.060	16.420	15.539	3,280,929
2023-09-01	16.210	16.250	15.980	16.050	15.189	1,161,860
2023-08-31	15.850	16.080	15.850	16.060	15.199	1,217,700
2023-08-30	16.000	16.160	15.880	15.960	15.104	1,520,405
2023-08-29	15.490	15.980	15.490	15.900	15.047	1,838,116
2023-08-28	16.170	16.360	15.510	15.570	14.735	2,378,500
2023-08-25	15.640	15.720	15.380	15.500	14.669	1,202,192
2023-08-24	15.660	15.830	15.480	15.700	14.858	1,251,300
2023-08-23	15.780	15.780	15.500	15.510	14.678	1,419,504
2023-08-22	15.980	16.170	15.350	15.800	14.953	3,538,665
2023-08-21	16.060	16.300	15.960	16.010	15.151	1,340,740
2023-08-18	16.350	16.450	16.120	16.130	15.265	1,425,758
2023-08-17	16.170	16.390	16.080	16.350	15.473	1,488,934
2023-08-16	16.250	16.470	16.210	16.260	15.388	1,469,800
2023-08-15	16.810	16.810	16.220	16.340	15.464	2,680,761
2023-08-14	16.420	16.690	16.290	16.630	15.738	3,830,627
2023-08-11	16.410	16.770	16.320	16.390	15.511	2,496,814
2023-08-10	16.460	16.560	16.280	16.430	15.549	1,529,440
2023-08-09	16.600	16.630	16.350	16.410	15.530	1,535,540
2023-08-08	16.680	16.800	16.450	16.700	15.804	1,893,182
2023-08-07	16.820	16.820	16.330	16.640	15.747	1,858,660
2023-08-04	16.500	16.800	16.500	16.740	15.842	2,356,779
2023-08-03	16.440	16.560	16.380	16.500	15.615	1,328,800
2023-08-02	16.420	16.570	16.420	16.490	15.606	1,009,000

← NewerPage 13 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.