Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	18.510	18.820	18.430	18.700	18.392	5,215,800
2026-04-23	18.790	18.950	18.500	18.610	18.303	6,997,368
2026-04-22	18.790	19.000	18.730	18.850	18.540	7,496,666
2026-04-21	19.410	19.480	18.700	18.880	18.569	18,083,272
2026-04-20	20.250	20.420	19.920	20.410	20.074	12,478,265
2026-04-17	19.920	20.160	19.800	19.970	19.641	7,283,117
2026-04-16	19.790	19.930	19.640	19.910	19.582	6,764,212
2026-04-15	19.960	20.010	19.680	19.710	19.385	6,410,855
2026-04-14	20.000	20.000	19.750	19.950	19.621	8,899,760
2026-04-13	19.450	20.300	19.390	20.130	19.798	13,758,076
2026-04-10	19.620	19.840	19.570	19.660	19.336	8,852,443
2026-04-09	19.800	19.830	19.400	19.520	19.198	10,176,178
2026-04-08	19.980	20.120	19.700	20.120	19.789	20,492,900
2026-04-07	19.200	20.450	19.140	20.040	19.710	19,065,575
2026-04-03	18.950	18.950	18.360	18.480	18.176	3,872,800
2026-04-02	19.140	19.190	18.620	18.780	18.471	3,970,400
2026-04-01	19.200	19.300	19.060	19.260	18.943	4,450,892
2026-03-31	19.260	19.350	18.840	18.850	18.540	5,555,600
2026-03-30	19.290	19.620	19.070	19.290	18.972	6,671,557
2026-03-27	18.890	19.850	18.880	19.690	19.366	6,534,900
2026-03-26	19.300	19.660	19.100	19.190	18.874	6,864,882
2026-03-25	19.160	19.450	19.110	19.380	19.061	6,978,657
2026-03-24	18.910	19.150	18.300	19.120	18.805	8,896,987
2026-03-23	19.390	19.430	18.340	18.400	18.097	11,537,474
2026-03-20	20.180	20.410	19.800	19.810	19.484	8,936,077
2026-03-19	21.030	21.100	20.040	20.120	19.789	14,497,933
2026-03-18	21.450	21.500	20.940	21.300	20.949	8,281,800
2026-03-17	22.470	22.670	21.340	21.370	21.018	10,860,532
2026-03-16	22.220	22.740	22.200	22.470	22.100	9,726,394
2026-03-13	22.830	22.910	22.340	22.370	22.002	12,358,568
2026-03-12	22.610	22.810	22.310	22.540	22.169	11,521,843
2026-03-11	22.440	23.080	22.300	22.830	22.454	17,656,182
2026-03-10	21.750	22.440	21.650	22.420	22.051	16,561,249
2026-03-09	21.470	21.610	20.780	21.320	20.969	10,378,521
2026-03-06	21.650	21.880	21.310	21.840	21.480	9,070,555
2026-03-05	21.300	22.480	21.040	21.710	21.352	14,804,569
2026-03-04	20.920	21.590	20.680	20.820	20.477	12,190,096
2026-03-03	22.500	22.750	21.180	21.210	20.861	16,418,153
2026-03-02	22.700	22.900	22.230	22.580	22.208	12,103,532
2026-02-27	22.770	23.240	22.770	23.110	22.729	12,772,891
2026-02-26	23.210	23.300	22.740	22.920	22.542	20,371,870
2026-02-25	22.150	23.840	22.090	23.350	22.965	36,791,056
2026-02-24	21.410	22.480	21.410	22.180	21.815	19,441,772
2026-02-13	21.180	21.440	21.040	21.080	20.733	4,989,568
2026-02-12	21.350	21.500	21.200	21.300	20.949	5,316,280
2026-02-11	21.320	21.630	21.250	21.420	21.067	4,248,116
2026-02-10	21.670	21.790	21.320	21.330	20.979	6,092,789
2026-02-09	21.620	22.060	21.510	21.660	21.303	6,806,143
2026-02-06	21.010	21.630	20.860	21.360	21.008	7,173,395
2026-02-05	21.990	22.160	21.120	21.170	20.821	10,745,620
2026-02-04	21.600	22.280	21.480	22.000	21.638	8,256,346
2026-02-03	21.300	21.750	21.300	21.700	21.343	7,108,211
2026-02-02	21.890	22.080	21.150	21.150	20.802	11,268,783
2026-01-30	22.410	22.680	21.580	22.290	21.923	14,173,280
2026-01-29	22.550	22.940	22.120	22.200	21.834	14,163,073
2026-01-28	22.580	23.280	22.340	22.910	22.533	16,728,746
2026-01-27	22.700	22.770	21.810	22.590	22.218	13,751,967
2026-01-26	23.660	23.760	22.530	22.970	22.592	20,738,257
2026-01-23	22.750	23.280	22.640	23.280	22.897	21,674,365
2026-01-22	22.480	22.850	22.390	22.750	22.375	11,812,140

← NewerPage 3 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.