Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	15.850	16.090	15.610	15.880	14.768	3,170,382
2022-05-11	15.870	16.540	15.750	15.900	14.786	6,164,200
2022-05-10	15.370	15.940	15.080	15.810	14.703	3,407,700
2022-05-09	14.970	15.650	14.920	15.500	14.414	3,515,700
2022-05-06	14.860	15.350	14.760	15.140	14.080	2,875,749
2022-05-05	15.250	15.750	15.230	15.390	14.312	4,457,000
2022-04-29	14.700	15.680	14.420	15.350	14.275	6,537,404
2022-04-28	14.300	14.790	14.110	14.640	13.615	6,439,110
2022-04-27	13.290	15.130	13.120	14.720	13.410	8,166,863
2022-04-26	13.760	13.970	13.350	13.460	12.262	5,267,700
2022-04-25	14.800	14.800	13.600	13.620	12.408	6,310,054
2022-04-22	15.330	15.380	14.820	14.990	13.656	3,779,100
2022-04-21	16.080	16.240	15.220	15.300	13.938	6,189,000
2022-04-20	16.900	16.900	16.190	16.280	14.831	5,002,148
2022-04-19	16.000	16.770	16.000	16.730	15.241	8,389,808
2022-04-18	16.210	16.210	15.160	15.960	14.540	7,773,386
2022-04-15	16.150	16.500	15.910	16.410	14.950	5,100,500
2022-04-14	16.200	16.390	15.930	16.260	14.813	3,512,000
2022-04-13	16.600	16.600	15.870	15.960	14.540	3,034,200
2022-04-12	16.080	16.460	16.050	16.380	14.922	3,213,100
2022-04-11	16.830	16.830	16.070	16.150	14.713	4,710,900
2022-04-08	16.940	17.120	16.530	16.930	15.423	4,781,400
2022-04-07	17.370	17.460	16.800	16.800	15.305	4,678,800
2022-04-06	17.350	17.560	17.130	17.540	15.979	3,604,400
2022-04-01	17.330	17.560	17.250	17.350	15.806	3,534,600
2022-03-31	17.780	17.950	17.500	17.500	15.943	5,359,773
2022-03-30	17.810	18.170	17.780	17.970	16.371	4,690,325
2022-03-29	18.640	18.650	17.690	17.800	16.216	6,590,580
2022-03-28	17.610	18.570	17.610	18.410	16.772	7,492,557
2022-03-25	18.020	18.380	17.750	17.860	16.271	3,703,920
2022-03-24	18.130	18.240	17.860	18.000	16.398	3,365,000
2022-03-23	18.420	18.620	18.210	18.280	16.653	3,267,200
2022-03-22	18.620	18.620	18.130	18.250	16.626	4,266,415
2022-03-21	18.570	18.750	18.290	18.500	16.854	4,512,606
2022-03-18	18.310	18.670	18.210	18.540	16.890	4,679,654
2022-03-17	18.110	18.740	18.000	18.310	16.681	7,349,680
2022-03-16	17.420	17.940	16.910	17.850	16.262	7,783,773
2022-03-15	18.190	18.400	17.010	17.100	15.578	8,851,300
2022-03-14	19.110	19.110	18.310	18.420	16.781	5,378,100
2022-03-11	19.100	19.350	18.600	19.200	17.491	6,727,156
2022-03-10	19.760	20.050	19.420	19.500	17.765	7,553,290
2022-03-09	20.230	20.400	18.270	19.290	17.573	11,221,661
2022-03-08	20.540	20.760	19.700	20.230	18.430	7,767,973
2022-03-07	20.410	21.010	20.260	20.380	18.566	8,269,512
2022-03-04	20.590	21.270	20.500	20.500	18.676	7,668,600
2022-03-03	21.930	21.960	20.910	20.940	19.077	10,545,640
2022-03-02	21.400	22.070	21.240	21.760	19.824	12,359,900
2022-03-01	21.390	21.670	20.850	21.550	19.632	12,213,994
2022-02-28	21.090	21.300	20.400	20.990	19.122	9,310,894
2022-02-25	22.100	22.500	21.190	21.290	19.395	13,538,063
2022-02-24	21.880	22.580	21.370	21.500	19.587	20,210,670
2022-02-23	21.220	22.360	21.050	22.100	20.133	18,813,552
2022-02-22	21.000	21.000	20.410	20.910	19.049	7,615,029
2022-02-21	20.940	21.300	20.600	21.270	19.377	9,234,097
2022-02-18	20.810	21.310	20.700	20.940	19.077	8,519,442
2022-02-17	20.780	21.210	20.600	20.930	19.067	11,972,891
2022-02-16	20.450	20.560	20.090	20.550	18.721	7,784,730
2022-02-15	19.770	20.920	19.760	20.390	18.575	10,203,200
2022-02-14	20.150	20.480	19.500	19.620	17.874	8,147,596
2022-02-11	20.220	21.060	20.100	20.480	18.657	10,583,196

← NewerPage 19 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.