Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	20.950	20.990	20.250	20.410	18.594	8,312,795
2022-02-09	21.200	21.360	20.700	20.950	19.086	10,124,601
2022-02-08	21.000	21.650	20.850	21.400	19.496	12,387,566
2022-02-07	20.600	21.470	20.120	21.380	19.477	13,078,863
2022-01-28	19.670	20.360	19.600	20.240	18.439	7,669,100
2022-01-27	19.400	20.250	19.250	19.590	17.847	8,771,832
2022-01-26	19.720	20.590	19.650	19.900	18.129	11,552,770
2022-01-25	19.130	19.520	18.800	19.030	17.336	5,200,100
2022-01-24	18.730	19.300	18.700	19.150	17.446	3,046,061
2022-01-21	18.740	19.030	18.580	18.880	17.200	3,409,670
2022-01-20	19.550	19.660	18.800	18.800	17.127	5,715,077
2022-01-19	20.100	20.100	19.500	19.530	17.792	5,064,641
2022-01-18	20.150	20.280	19.920	20.100	18.311	3,804,743
2022-01-17	20.140	20.150	19.710	20.150	18.357	5,730,250
2022-01-14	20.500	20.600	19.900	20.000	18.220	7,231,124
2022-01-13	20.360	20.680	19.900	19.930	18.156	6,658,645
2022-01-12	19.700	20.430	19.660	20.420	18.603	9,085,163
2022-01-11	20.080	20.470	19.550	19.650	17.901	7,028,941
2022-01-10	19.400	20.020	19.250	19.970	18.193	4,809,800
2022-01-07	19.890	20.100	19.430	19.450	17.719	5,812,842
2022-01-06	19.690	20.150	19.500	20.000	18.220	5,137,334
2022-01-05	20.180	20.200	19.300	19.690	17.938	8,269,263
2022-01-04	20.310	20.450	19.810	20.210	18.411	6,841,496
2021-12-31	20.330	20.610	19.950	20.160	18.366	8,008,400
2021-12-30	20.700	20.900	20.220	20.270	18.466	8,360,452
2021-12-29	20.860	21.390	20.650	20.730	18.885	9,879,700
2021-12-28	20.900	21.170	20.380	20.860	19.004	9,869,701
2021-12-27	21.870	22.460	20.800	20.990	19.122	13,779,820
2021-12-24	23.200	23.300	21.940	21.950	19.997	10,201,201
2021-12-23	22.520	23.550	22.310	23.200	21.135	10,834,600
2021-12-22	23.200	23.780	22.850	22.940	20.899	11,448,100
2021-12-21	21.950	23.160	21.810	22.930	20.889	10,448,663
2021-12-20	22.670	22.770	21.560	21.960	20.006	9,170,180
2021-12-17	23.120	24.060	22.610	22.640	20.625	12,510,800
2021-12-16	22.650	23.200	22.320	23.100	21.044	11,838,600
2021-12-15	21.820	23.100	21.700	22.910	20.871	16,632,518
2021-12-14	21.880	22.070	21.650	21.770	19.833	5,772,091
2021-12-13	22.020	22.390	21.790	21.960	20.006	7,970,901
2021-12-10	21.400	22.500	21.310	22.320	20.334	10,842,600
2021-12-09	22.650	22.650	21.590	21.600	19.678	10,939,539
2021-12-08	22.200	22.660	22.100	22.430	20.434	7,022,880
2021-12-07	22.520	22.900	21.810	22.160	20.188	8,224,700
2021-12-06	23.010	23.280	22.570	22.630	20.616	8,420,120
2021-12-03	23.410	23.570	22.580	23.300	21.226	10,120,308
2021-12-02	23.980	24.210	22.660	22.830	20.798	15,228,852
2021-12-01	24.620	24.850	23.640	24.310	22.147	20,710,609
2021-11-30	23.750	25.120	23.750	24.790	22.584	25,352,448
2021-11-29	23.650	24.200	23.250	23.610	21.509	13,222,323
2021-11-26	23.710	24.640	23.430	24.420	22.247	18,003,231
2021-11-25	23.510	23.860	23.040	23.710	21.600	12,242,648
2021-11-24	23.910	24.250	23.300	23.460	21.372	18,144,033
2021-11-23	24.590	26.280	24.150	24.200	22.046	27,958,417
2021-11-22	24.330	25.090	23.520	24.990	22.766	26,012,841
2021-11-19	24.000	24.240	23.400	24.080	21.937	22,204,724
2021-11-18	22.240	24.380	21.930	24.380	22.210	35,601,067
2021-11-17	22.200	22.650	22.080	22.410	20.416	16,674,117
2021-11-16	23.000	23.210	22.020	22.130	20.161	20,881,309
2021-11-15	23.680	23.750	22.510	23.020	20.971	29,745,570
2021-11-12	24.580	24.900	23.600	23.800	21.682	34,895,576
2021-11-11	24.000	27.020	24.000	24.580	22.393	53,033,790

← NewerPage 20 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.