Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	16.320	16.860	16.320	16.610	15.447	5,981,123
2022-11-04	16.090	16.480	16.090	16.400	15.251	6,105,024
2022-11-03	15.820	16.230	15.750	16.160	15.028	5,386,800
2022-11-02	15.500	16.080	15.400	15.890	14.777	5,619,873
2022-11-01	15.000	15.580	14.920	15.570	14.480	5,146,824
2022-10-31	14.790	15.080	14.700	14.910	13.866	3,097,661
2022-10-28	15.400	15.430	14.710	14.800	13.763	5,626,200
2022-10-27	15.600	15.840	15.420	15.430	14.349	4,006,600
2022-10-26	15.190	15.800	15.060	15.600	14.507	6,423,594
2022-10-25	15.150	15.380	14.410	15.090	14.033	8,984,360
2022-10-24	15.790	16.240	15.480	15.700	14.600	5,614,354
2022-10-21	15.820	15.860	15.480	15.710	14.610	3,947,312
2022-10-20	16.170	16.240	15.610	15.720	14.619	6,693,924
2022-10-19	16.520	16.720	16.160	16.190	15.056	6,228,884
2022-10-18	16.810	17.100	16.270	16.400	15.251	10,348,194
2022-10-17	16.690	16.900	16.550	16.740	15.568	4,214,700
2022-10-14	16.470	16.880	16.470	16.760	15.586	4,463,580
2022-10-13	16.400	16.690	16.270	16.360	15.214	4,334,419
2022-10-12	15.490	16.510	15.310	16.470	15.316	6,242,700
2022-10-11	15.200	15.600	15.130	15.490	14.405	2,762,800
2022-10-10	15.600	15.830	15.100	15.150	14.089	2,992,868
2022-09-30	15.910	16.020	15.570	15.590	14.498	2,511,389
2022-09-29	16.010	16.050	15.850	15.950	14.833	2,948,873
2022-09-28	16.590	16.600	15.760	15.800	14.693	4,047,945
2022-09-27	16.260	16.470	15.990	16.450	15.298	4,174,639
2022-09-26	16.300	16.580	15.980	16.050	14.926	4,274,260
2022-09-23	16.920	17.050	16.070	16.260	15.121	5,933,904
2022-09-22	16.640	17.100	16.590	16.910	15.726	3,125,675
2022-09-21	17.030	17.040	16.700	16.800	15.623	4,311,727
2022-09-20	17.130	17.410	17.000	17.140	15.940	4,024,285
2022-09-19	16.860	17.380	16.730	17.050	15.856	3,921,102
2022-09-16	16.920	17.150	16.650	16.800	15.623	3,854,300
2022-09-15	17.620	17.720	16.610	16.900	15.716	7,219,080
2022-09-14	17.620	17.960	17.380	17.540	16.312	5,647,419
2022-09-13	18.440	18.720	17.740	17.960	16.702	8,388,268
2022-09-09	18.260	18.950	18.230	18.600	17.297	5,112,618
2022-09-08	18.710	18.870	18.350	18.360	17.074	4,601,188
2022-09-07	18.450	18.980	18.450	18.550	17.251	6,697,788
2022-09-06	18.320	18.680	18.160	18.650	17.344	6,121,083
2022-09-05	18.230	18.320	17.710	18.080	16.814	4,083,629
2022-09-02	17.860	18.630	17.860	18.270	16.990	4,475,150
2022-09-01	17.920	18.210	17.810	17.960	16.702	3,747,836
2022-08-31	18.880	18.880	17.910	17.970	16.711	7,789,581
2022-08-30	18.900	19.210	18.580	18.970	17.641	8,436,677
2022-08-29	18.140	18.900	17.710	18.870	17.548	7,865,375
2022-08-26	18.220	18.580	18.100	18.170	16.897	5,999,775
2022-08-25	18.800	18.820	17.890	18.210	16.935	6,775,513
2022-08-24	19.440	19.520	18.400	18.490	17.195	11,899,282
2022-08-23	19.620	19.910	19.230	19.410	18.051	14,173,501
2022-08-22	20.550	21.450	19.180	19.780	18.395	23,590,160
2022-08-19	22.470	22.490	21.530	21.530	20.022	8,612,700
2022-08-18	22.180	22.590	22.100	22.490	20.915	7,848,992
2022-08-17	23.490	23.490	22.000	22.280	20.720	13,959,700
2022-08-16	24.080	24.110	23.350	23.500	21.854	10,249,400
2022-08-15	24.500	24.590	23.760	23.900	22.226	9,219,357
2022-08-12	24.380	24.880	23.700	24.050	22.366	10,510,645
2022-08-11	24.740	25.030	24.440	24.660	22.933	13,061,206
2022-08-10	23.920	25.000	23.670	25.000	23.249	15,992,471
2022-08-09	24.200	25.060	24.050	24.110	22.421	12,532,156
2022-08-08	23.550	24.930	23.400	24.400	22.691	12,459,408

← NewerPage 17 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.