Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	16.670	17.100	16.670	16.900	15.994	2,158,908
2023-05-05	17.050	17.050	16.630	16.670	15.776	3,107,983
2023-05-04	17.010	17.420	16.900	17.310	16.098	3,256,274
2023-04-28	17.110	17.110	16.870	17.110	15.912	2,816,518
2023-04-27	17.060	17.250	16.720	16.900	15.716	4,185,981
2023-04-26	16.880	17.240	16.760	17.190	15.986	4,715,563
2023-04-25	16.770	17.100	16.640	16.860	15.679	4,001,329
2023-04-24	16.660	17.380	16.530	16.710	15.540	5,640,400
2023-04-21	16.660	16.990	16.280	16.280	15.140	3,168,491
2023-04-20	16.620	16.820	16.360	16.740	15.568	3,158,226
2023-04-19	17.190	17.190	16.620	16.720	15.549	4,272,600
2023-04-18	17.360	17.570	17.150	17.190	15.986	2,583,399
2023-04-17	17.310	17.450	17.200	17.350	16.135	2,155,900
2023-04-14	17.200	17.600	17.150	17.310	16.098	3,194,629
2023-04-13	17.290	17.290	17.070	17.200	15.995	2,372,700
2023-04-12	17.320	17.490	17.130	17.390	16.172	3,353,500
2023-04-11	17.240	17.270	16.980	17.230	16.023	2,937,200
2023-04-10	17.590	17.590	17.140	17.250	16.042	3,117,068
2023-04-07	17.540	17.800	17.340	17.520	16.293	3,638,702
2023-04-06	16.890	17.860	16.800	17.600	16.367	7,878,913
2023-04-04	17.500	17.570	16.880	16.890	15.707	6,802,827
2023-04-03	16.950	17.600	16.880	17.500	16.274	6,275,051
2023-03-31	16.600	16.960	16.460	16.920	15.735	3,113,786
2023-03-30	16.880	16.960	16.580	16.610	15.447	2,509,300
2023-03-29	17.000	17.200	16.840	16.860	15.679	2,740,490
2023-03-28	16.740	17.170	16.590	17.050	15.856	4,253,540
2023-03-27	16.990	17.030	16.610	16.680	15.512	3,940,573
2023-03-24	16.890	17.140	16.880	16.990	15.800	3,413,825
2023-03-23	16.960	17.080	16.800	16.930	15.744	3,381,816
2023-03-22	16.950	17.110	16.720	17.100	15.902	4,849,424
2023-03-21	16.700	16.950	16.680	16.950	15.763	3,951,100
2023-03-20	16.560	16.780	16.120	16.700	15.530	4,668,523
2023-03-17	16.700	16.870	16.480	16.540	15.382	3,997,614
2023-03-16	16.610	17.070	16.530	16.550	15.391	4,130,426
2023-03-15	16.630	16.980	16.630	16.700	15.530	2,862,730
2023-03-14	17.160	17.230	16.410	16.620	15.456	6,346,325
2023-03-13	17.280	17.490	16.960	17.110	15.912	4,035,700
2023-03-10	17.650	17.670	17.110	17.400	16.181	6,997,938
2023-03-09	17.970	18.050	17.670	17.690	16.451	4,026,750
2023-03-08	17.880	18.010	17.560	18.010	16.749	5,406,190
2023-03-07	18.800	18.900	17.890	17.900	16.646	6,605,950
2023-03-06	19.020	19.120	18.560	18.930	17.604	5,884,038
2023-03-03	18.570	18.980	18.520	18.890	17.567	6,271,900
2023-03-02	19.110	19.120	18.550	18.560	17.260	5,216,888
2023-03-01	19.280	19.350	18.550	18.950	17.623	7,979,367
2023-02-28	19.360	19.410	18.950	19.280	17.930	6,099,500
2023-02-27	18.700	19.810	18.570	19.360	18.004	11,391,574
2023-02-24	18.300	18.950	18.300	18.880	17.558	7,705,870
2023-02-23	18.660	18.850	18.360	18.400	17.111	4,096,927
2023-02-22	18.700	18.900	18.450	18.730	17.418	6,375,156
2023-02-21	17.980	19.000	17.980	18.980	17.651	12,850,828
2023-02-20	18.080	18.180	17.600	17.970	16.711	5,564,874
2023-02-17	18.000	18.310	17.820	18.010	16.749	4,643,227
2023-02-16	18.710	18.730	17.960	18.040	16.777	8,504,627
2023-02-15	19.110	19.210	18.770	18.780	17.465	6,911,540
2023-02-14	18.910	19.330	18.600	19.260	17.911	11,740,214
2023-02-13	18.580	18.900	18.460	18.860	17.539	11,367,797
2023-02-10	18.460	18.730	18.360	18.450	17.158	12,854,423
2023-02-09	17.580	19.050	17.410	19.040	17.706	25,579,927
2023-02-08	17.290	17.570	17.200	17.460	16.237	4,889,100

← NewerPage 15 of 21 · 1,213 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.