Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16.640	16.640	16.370	16.500	15.615	1,955,145
2023-07-31	16.400	16.610	16.400	16.580	15.691	2,418,800
2023-07-28	16.170	16.390	16.110	16.330	15.454	1,445,700
2023-07-27	16.540	16.540	16.160	16.170	15.303	1,488,573
2023-07-26	16.470	16.580	16.380	16.450	15.568	1,261,700
2023-07-25	16.190	16.530	16.190	16.460	15.577	2,510,040
2023-07-24	16.190	16.220	16.000	16.040	15.180	1,911,114
2023-07-21	16.560	16.690	16.110	16.130	15.265	3,926,847
2023-07-20	16.690	16.940	16.600	16.610	15.719	1,887,400
2023-07-19	16.900	16.960	16.610	16.680	15.785	2,146,600
2023-07-18	16.810	17.060	16.700	16.950	16.041	1,984,200
2023-07-17	16.730	16.930	16.730	16.830	15.927	1,512,958
2023-07-14	17.000	17.120	16.850	16.880	15.975	1,965,200
2023-07-13	17.000	17.120	16.920	17.060	16.145	2,091,449
2023-07-12	16.850	17.180	16.810	16.960	16.050	2,853,300
2023-07-11	16.780	16.900	16.500	16.890	15.984	2,770,300
2023-07-10	16.860	17.150	16.700	16.810	15.908	3,080,724
2023-07-07	16.820	16.860	16.540	16.720	15.823	1,442,402
2023-07-06	17.090	17.100	16.780	16.810	15.908	2,348,296
2023-07-05	17.090	17.200	17.040	17.070	16.154	1,413,196
2023-07-04	17.100	17.250	17.020	17.170	16.249	1,563,400
2023-07-03	17.040	17.450	17.000	17.170	16.249	2,482,769
2023-06-30	16.780	17.240	16.580	17.050	16.135	3,040,965
2023-06-29	16.660	16.830	16.560	16.680	15.785	1,867,902
2023-06-28	16.770	16.800	16.360	16.580	15.691	2,494,183
2023-06-27	16.650	17.050	16.650	16.820	15.918	1,433,644
2023-06-26	16.600	16.900	16.550	16.630	15.738	1,401,508
2023-06-21	17.000	17.250	16.800	16.810	15.908	2,336,769
2023-06-20	17.100	17.450	16.900	17.090	16.173	3,004,502
2023-06-19	17.530	17.980	17.100	17.100	16.183	4,132,180
2023-06-16	17.260	17.480	17.060	17.430	16.495	3,768,574
2023-06-15	17.010	17.310	17.010	17.260	16.334	2,629,811
2023-06-14	17.190	17.200	17.050	17.060	16.145	1,503,800
2023-06-13	17.230	17.250	17.010	17.170	16.249	1,820,711
2023-06-12	16.970	17.450	16.970	17.110	16.192	3,675,984
2023-06-09	16.800	17.100	16.700	16.880	15.975	2,136,306
2023-06-08	16.850	16.980	16.650	16.710	15.814	1,412,200
2023-06-07	16.810	16.880	16.720	16.830	15.927	1,253,989
2023-06-06	17.070	17.070	16.690	16.750	15.852	2,356,286
2023-06-05	17.220	17.220	16.910	17.070	16.154	2,536,200
2023-06-02	16.580	17.300	16.500	17.250	16.325	5,737,142
2023-06-01	16.570	16.670	16.360	16.580	15.691	1,431,052
2023-05-31	16.680	16.820	16.480	16.540	15.653	1,517,876
2023-05-30	16.720	16.840	16.500	16.760	15.861	1,724,684
2023-05-29	16.810	16.880	16.680	16.700	15.804	1,371,611
2023-05-26	16.690	16.910	16.510	16.850	15.946	2,146,887
2023-05-25	16.600	16.700	16.460	16.690	15.795	1,870,792
2023-05-24	16.660	16.720	16.470	16.600	15.710	1,431,449
2023-05-23	16.760	16.760	16.540	16.560	15.672	1,735,800
2023-05-22	16.330	16.800	16.230	16.760	15.861	3,647,242
2023-05-19	16.080	16.370	16.080	16.330	15.454	1,510,108
2023-05-18	16.400	16.460	16.150	16.170	15.303	1,660,614
2023-05-17	16.280	16.400	16.180	16.360	15.483	1,322,000
2023-05-16	16.450	16.500	16.200	16.280	15.407	1,462,200
2023-05-15	16.000	16.370	16.000	16.370	15.492	1,352,010
2023-05-12	16.360	16.510	16.000	16.110	15.246	1,941,021
2023-05-11	16.750	16.750	16.370	16.410	15.530	2,378,566
2023-05-10	16.550	16.720	16.480	16.630	15.738	1,458,696
2023-05-09	16.810	16.900	16.510	16.530	15.643	2,877,496
2023-05-08	16.670	17.100	16.670	16.900	15.994	2,158,908

← NewerPage 14 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.