Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17.060	17.350	17.000	17.270	16.060	3,015,300
2023-02-06	17.160	17.280	17.010	17.030	15.837	2,822,127
2023-02-03	17.400	17.410	16.910	17.260	16.051	4,568,880
2023-02-02	17.560	17.610	17.350	17.420	16.200	3,087,572
2023-02-01	17.420	17.550	17.300	17.550	16.321	4,133,345
2023-01-31	17.290	17.490	17.260	17.440	16.219	2,626,584
2023-01-30	17.500	17.550	17.180	17.370	16.153	3,518,566
2023-01-20	17.140	17.250	17.050	17.180	15.977	2,446,021
2023-01-19	17.080	17.170	16.940	17.040	15.847	2,017,182
2023-01-18	16.940	17.200	16.850	17.000	15.809	1,655,600
2023-01-17	17.000	17.200	16.950	16.970	15.781	2,194,800
2023-01-16	16.800	17.400	16.780	17.210	16.005	3,225,560
2023-01-13	17.050	17.100	16.900	16.990	15.800	2,593,369
2023-01-12	16.970	17.100	16.870	16.950	15.763	2,389,693
2023-01-11	16.910	17.090	16.780	16.870	15.688	3,235,091
2023-01-10	17.080	17.090	16.760	16.910	15.726	4,070,608
2023-01-09	16.880	17.140	16.770	17.040	15.847	6,425,655
2023-01-06	16.680	17.220	16.600	16.930	15.744	5,797,774
2023-01-05	16.490	16.820	16.280	16.720	15.549	4,553,585
2023-01-04	16.070	16.420	15.940	16.380	15.233	4,006,976
2023-01-03	15.850	16.130	15.610	16.070	14.944	2,143,789
2022-12-30	15.810	15.950	15.700	15.720	14.619	1,178,500
2022-12-29	15.850	15.960	15.650	15.660	14.563	1,690,373
2022-12-28	16.160	16.160	15.830	15.850	14.740	1,479,100
2022-12-27	16.100	16.230	15.950	16.160	15.028	1,429,040
2022-12-26	15.670	16.090	15.620	16.060	14.935	1,855,281
2022-12-23	15.810	15.950	15.390	15.550	14.461	1,734,236
2022-12-22	16.380	16.390	15.800	15.810	14.703	2,684,856
2022-12-21	16.260	16.340	16.050	16.330	15.186	2,056,500
2022-12-20	16.080	16.370	15.770	16.220	15.084	3,080,092
2022-12-19	16.010	16.430	15.930	16.000	14.879	2,677,867
2022-12-16	16.340	16.340	15.900	15.970	14.851	2,534,200
2022-12-15	16.350	16.400	16.130	16.380	15.233	2,020,580
2022-12-14	16.250	16.460	16.100	16.210	15.075	1,946,390
2022-12-13	16.660	16.850	16.190	16.210	15.075	2,801,800
2022-12-12	16.640	16.850	16.180	16.660	15.493	3,504,604
2022-12-09	17.060	17.070	16.500	16.590	15.428	5,906,600
2022-12-08	16.990	17.260	16.820	17.060	15.865	2,642,700
2022-12-07	17.010	17.180	16.930	16.990	15.800	2,810,899
2022-12-06	17.380	17.380	17.010	17.050	15.856	3,695,615
2022-12-05	17.280	17.480	16.960	17.330	16.116	3,966,800
2022-12-02	17.550	17.550	17.170	17.190	15.986	3,254,600
2022-12-01	17.750	17.840	17.470	17.490	16.265	3,960,241
2022-11-30	17.560	17.930	17.380	17.460	16.237	5,689,045
2022-11-29	17.140	17.900	17.100	17.780	16.535	10,214,393
2022-11-28	16.810	16.830	16.510	16.700	15.530	3,087,178
2022-11-25	17.190	17.200	16.950	17.040	15.847	2,271,400
2022-11-24	17.250	17.440	17.140	17.280	16.070	3,050,542
2022-11-23	17.100	17.490	16.750	17.290	16.079	4,359,304
2022-11-22	17.450	17.500	16.920	17.080	15.884	3,591,288
2022-11-21	17.250	17.530	17.010	17.460	16.237	4,630,461
2022-11-18	17.560	17.560	17.170	17.210	16.005	6,055,451
2022-11-17	17.780	17.780	17.410	17.560	16.330	5,163,875
2022-11-16	18.290	18.730	17.810	17.820	16.572	7,563,300
2022-11-15	17.800	18.480	17.350	18.450	17.158	14,028,795
2022-11-14	17.660	18.900	17.280	17.800	16.553	21,373,823
2022-11-11	16.660	17.380	16.230	17.110	15.912	13,284,559
2022-11-10	16.320	16.320	15.960	16.300	15.158	3,770,619
2022-11-09	16.560	16.690	16.280	16.300	15.158	3,654,900
2022-11-08	16.520	16.720	16.400	16.550	15.391	3,961,423

← NewerPage 16 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.