Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	24.390	24.390	23.200	23.880	22.207	12,487,665
2022-08-04	22.950	24.860	22.690	24.460	22.747	18,792,791
2022-08-03	21.910	23.800	21.910	22.870	21.268	12,954,156
2022-08-02	22.290	22.480	21.200	21.900	20.366	7,202,397
2022-08-01	22.430	22.800	21.810	22.690	21.101	6,092,176
2022-07-29	23.580	23.970	22.220	22.440	20.868	11,652,190
2022-07-28	22.900	24.080	22.660	23.810	22.142	17,448,150
2022-07-27	22.010	23.120	21.890	22.840	21.240	11,516,274
2022-07-26	20.680	22.410	20.540	22.290	20.729	11,804,391
2022-07-25	21.450	22.280	20.750	20.780	19.325	6,902,149
2022-07-22	20.780	21.800	20.700	21.230	19.743	5,568,220
2022-07-21	21.580	21.680	20.760	20.780	19.325	4,781,100
2022-07-20	21.560	21.700	20.850	21.550	20.041	4,993,500
2022-07-19	21.520	21.970	21.250	21.570	20.059	4,782,100
2022-07-18	21.270	21.750	21.060	21.500	19.994	4,463,800
2022-07-15	21.850	22.600	21.280	21.350	19.855	6,865,100
2022-07-14	20.870	22.180	20.700	21.850	20.320	7,374,561
2022-07-13	21.000	21.120	20.330	20.880	19.418	6,756,717
2022-07-12	21.130	21.320	20.610	20.800	19.343	4,349,441
2022-07-11	21.500	21.700	20.800	21.060	19.585	7,413,199
2022-07-08	22.370	22.440	21.680	21.740	20.217	5,101,500
2022-07-07	22.000	22.400	21.720	22.210	20.654	7,253,267
2022-07-06	22.580	22.650	21.560	21.860	20.329	9,076,570
2022-07-05	23.280	23.490	22.150	22.580	20.999	8,638,744
2022-07-04	22.660	23.880	22.080	23.550	21.901	11,319,944
2022-07-01	22.110	23.450	22.080	22.870	21.268	9,808,671
2022-06-30	22.400	22.830	22.010	22.230	20.673	8,213,200
2022-06-29	23.520	23.540	21.900	22.400	20.831	14,869,105
2022-06-28	23.600	23.950	23.000	23.570	21.919	15,923,724
2022-06-27	21.600	23.850	21.410	23.390	21.752	23,829,636
2022-06-24	21.390	22.880	21.300	21.790	20.264	12,805,408
2022-06-23	21.150	21.500	20.450	21.480	19.976	11,677,323
2022-06-22	20.830	21.370	20.430	20.970	19.501	10,204,650
2022-06-21	21.080	21.290	20.300	20.780	19.325	12,603,068
2022-06-20	21.010	22.190	21.010	21.570	20.059	19,872,738
2022-06-17	19.300	22.540	19.210	21.320	19.827	23,959,423
2022-06-16	19.850	20.230	19.390	19.620	18.246	7,801,731
2022-06-15	20.700	21.190	19.940	20.000	18.599	14,128,918
2022-06-14	19.090	21.310	18.980	20.920	19.455	20,383,441
2022-06-13	19.110	19.660	19.000	19.360	18.004	9,237,635
2022-06-10	18.150	19.480	18.090	19.060	17.725	9,750,785
2022-06-09	18.450	18.800	17.980	18.330	17.046	5,206,267
2022-06-08	18.200	18.550	17.850	18.390	17.102	5,411,250
2022-06-07	18.330	18.560	18.050	18.140	16.870	3,655,400
2022-06-06	17.960	18.600	17.900	18.450	17.158	6,302,829
2022-06-02	17.770	18.090	17.700	17.980	16.721	3,573,221
2022-06-01	17.630	18.250	17.580	17.920	16.665	7,082,690
2022-05-31	16.900	17.990	16.730	17.730	16.488	10,628,035
2022-05-30	16.990	17.070	16.410	16.840	15.661	4,242,858
2022-05-27	16.700	17.450	16.550	16.830	15.651	7,501,660
2022-05-26	17.000	17.000	16.200	16.530	15.372	3,148,729
2022-05-25	16.680	16.870	16.260	16.540	15.382	4,433,578
2022-05-24	16.940	17.380	16.570	16.700	15.530	6,893,090
2022-05-23	17.000	17.100	16.770	17.020	15.828	3,660,002
2022-05-20	17.100	17.280	16.820	17.090	15.893	6,798,055
2022-05-19	16.300	17.400	16.160	17.160	15.958	10,018,042
2022-05-18	16.030	16.440	16.020	16.300	15.158	3,166,202
2022-05-17	16.350	16.350	15.960	16.110	14.982	3,629,904
2022-05-16	15.980	16.280	15.900	16.130	15.000	2,538,390
2022-05-13	15.800	16.150	15.790	15.910	14.796	2,330,600

← NewerPage 18 of 21 · 1,220 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.