Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	13.550	14.090	13.550	14.060	14.060	5,681,030
2026-07-22	13.950	14.070	13.650	13.680	13.680	6,732,500
2026-07-21	13.500	14.170	13.300	14.090	14.090	9,622,714
2026-07-20	14.310	14.380	13.300	13.610	13.610	9,585,276
2026-07-17	14.600	14.950	14.000	14.180	14.180	10,506,718
2026-07-16	14.750	15.210	14.520	14.660	14.660	10,537,610
2026-07-15	15.920	16.190	15.000	15.040	15.040	17,852,848
2026-07-14	16.650	16.880	15.770	16.120	16.120	18,824,297
2026-07-13	19.510	19.550	17.000	17.010	17.010	29,288,373
2026-07-10	20.650	21.100	19.800	20.110	20.110	38,528,586
2026-07-09	19.860	22.570	19.550	21.450	21.450	50,219,113
2026-07-08	19.880	21.000	19.480	20.490	20.490	39,365,406
2026-07-07	18.500	20.160	18.300	20.000	20.000	31,031,312
2026-07-06	18.630	19.620	18.440	18.770	18.770	15,065,895
2026-07-03	19.200	19.260	18.300	18.300	18.300	14,560,378
2026-07-02	19.100	19.670	18.540	19.390	19.390	16,013,985
2026-07-01	18.890	19.690	18.800	19.480	19.480	20,173,633
2026-06-30	18.610	19.380	18.610	19.060	19.060	16,178,848
2026-06-29	17.980	18.990	17.890	18.990	18.990	18,030,713
2026-06-26	17.380	18.400	17.060	18.160	18.160	11,904,106
2026-06-25	17.910	18.310	17.460	17.610	17.610	7,641,589
2026-06-24	18.010	18.370	17.820	18.120	18.120	6,153,607
2026-06-23	18.660	18.730	18.100	18.150	18.150	8,774,700
2026-06-22	18.000	18.940	17.880	18.890	18.890	15,438,590
2026-06-18	18.500	18.600	18.040	18.100	18.100	12,482,600
2026-06-17	18.310	19.230	18.050	18.860	18.860	17,052,881
2026-06-16	17.890	19.000	17.680	18.620	18.620	15,900,260
2026-06-15	17.390	18.330	17.260	18.000	18.000	11,492,030
2026-06-12	17.300	17.680	17.150	17.270	17.270	6,932,786
2026-06-11	16.810	17.190	16.620	17.190	17.190	6,472,503
2026-06-10	16.810	17.260	16.660	16.950	16.950	5,304,108
2026-06-09	16.550	17.090	16.270	17.070	17.070	6,891,700
2026-06-08	16.800	17.360	16.350	16.440	16.440	6,793,708
2026-06-05	16.860	17.490	16.560	17.240	17.240	8,130,917
2026-06-04	16.610	17.450	16.330	17.070	17.070	8,182,245
2026-06-03	16.820	17.520	16.560	16.880	16.880	6,535,539
2026-06-02	17.700	17.700	16.670	16.720	16.720	8,355,477
2026-06-01	17.640	17.990	17.380	17.690	17.690	5,387,601
2026-05-29	19.000	19.000	17.630	17.720	17.720	10,279,780
2026-05-28	18.750	19.180	18.120	19.080	19.080	13,750,650
2026-05-27	19.260	19.280	18.670	18.720	18.720	12,053,360
2026-05-26	18.470	19.370	18.280	19.260	19.260	19,131,539
2026-05-25	18.120	18.540	18.000	18.490	18.490	9,133,504
2026-05-22	17.880	18.250	17.560	18.190	18.190	8,078,474
2026-05-21	17.500	18.820	17.500	17.840	17.840	11,803,290
2026-05-20	17.510	17.790	17.280	17.550	17.550	5,137,682
2026-05-19	17.410	17.890	17.150	17.720	17.720	6,385,054
2026-05-18	17.660	17.740	17.250	17.420	17.420	6,617,704
2026-05-15	18.060	18.310	17.840	17.900	17.900	6,075,007
2026-05-14	18.250	18.580	18.120	18.160	18.160	8,330,383
2026-05-13	18.100	18.240	17.940	18.160	18.160	4,312,442
2026-05-12	18.520	18.530	18.130	18.130	18.130	5,306,117
2026-05-11	18.220	18.530	18.210	18.510	18.510	6,887,685
2026-05-08	18.160	18.300	18.110	18.290	18.290	4,536,089
2026-05-07	18.030	18.300	18.000	18.240	18.240	5,090,421
2026-05-06	17.800	18.150	17.800	18.090	18.090	5,050,075
2026-04-30	18.000	18.060	17.720	17.810	17.810	4,223,365
2026-04-29	17.730	18.290	17.720	18.210	17.910	5,169,230
2026-04-28	18.420	18.490	17.750	17.830	17.536	8,529,730
2026-04-27	18.550	18.650	18.310	18.480	18.176	5,548,428

← NewerPage 2 of 5 · 242 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.