Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	20.550	20.770	20.520	20.560	20.221	6,509,191
2025-10-24	20.410	20.680	20.310	20.430	20.093	6,855,923
2025-10-23	20.500	20.580	19.960	20.430	20.093	7,813,229
2025-10-22	20.930	20.930	20.430	20.610	20.271	10,888,258
2025-10-21	20.940	21.460	20.760	21.310	20.959	7,309,662
2025-10-20	20.700	21.100	20.600	20.920	20.575	6,948,033
2025-10-17	21.170	21.530	20.370	20.390	20.054	7,644,189
2025-10-16	21.560	21.670	21.090	21.140	20.792	6,319,200
2025-10-15	21.470	21.740	21.180	21.570	21.215	6,778,222
2025-10-14	21.520	22.220	21.180	21.370	21.018	11,242,969
2025-10-13	20.720	21.570	20.410	21.540	21.185	9,538,297
2025-10-10	22.300	22.310	21.630	21.680	21.323	11,079,269
2025-10-09	21.610	22.260	21.520	22.260	21.893	15,599,806
2025-09-30	21.360	21.740	21.190	21.440	21.087	8,315,005
2025-09-29	20.740	21.380	20.730	21.340	20.988	8,098,450
2025-09-26	21.010	21.250	20.730	20.750	20.408	7,155,700
2025-09-25	21.390	21.790	21.150	21.150	20.802	10,243,088
2025-09-24	20.600	21.410	20.500	21.390	21.038	11,232,896
2025-09-23	21.440	21.440	20.340	20.660	20.320	13,972,983
2025-09-22	21.420	21.660	21.150	21.440	21.087	9,090,993
2025-09-19	22.180	22.260	21.450	21.490	21.136	16,076,335
2025-09-18	22.240	22.760	22.030	22.220	21.854	18,142,114
2025-09-17	22.270	22.490	21.930	22.230	21.864	15,453,889
2025-09-16	22.470	22.790	22.160	22.470	22.100	12,409,526
2025-09-15	22.490	22.840	22.220	22.230	21.864	13,409,321
2025-09-12	23.230	23.230	22.550	22.560	22.188	20,345,646
2025-09-11	23.180	23.260	22.590	23.240	22.857	21,779,778
2025-09-10	22.920	23.850	22.430	23.390	23.005	27,730,897
2025-09-09	23.410	23.910	23.030	23.240	22.857	26,631,775
2025-09-08	24.000	24.220	23.220	23.550	23.162	31,234,420
2025-09-05	22.020	23.950	21.950	23.840	23.447	46,281,882
2025-09-04	22.400	23.250	21.750	22.290	21.923	32,854,733
2025-09-03	22.910	23.300	22.370	22.540	22.169	22,393,314
2025-09-02	23.350	23.400	22.470	22.800	22.424	25,597,692
2025-09-01	23.070	23.470	22.800	23.350	22.965	34,784,435
2025-08-29	21.700	23.430	21.310	22.840	22.464	40,239,426
2025-08-28	21.480	21.800	20.800	21.620	21.264	17,903,182
2025-08-27	22.270	22.500	21.540	21.570	21.215	20,472,505
2025-08-26	22.380	22.600	22.240	22.280	21.913	17,100,693
2025-08-25	22.500	22.840	21.950	22.590	22.218	30,167,285
2025-08-22	21.670	22.070	21.600	22.020	21.657	21,088,100
2025-08-21	21.820	21.950	21.500	21.640	21.284	12,992,790
2025-08-20	21.900	22.180	21.380	21.750	21.392	16,489,209
2025-08-19	21.760	21.960	21.480	21.790	21.431	15,787,845
2025-08-18	21.500	21.940	21.410	21.760	21.402	20,234,331
2025-08-15	20.880	21.510	20.860	21.370	21.018	19,245,633
2025-08-14	21.290	21.500	20.870	20.870	20.526	15,449,919
2025-08-13	21.110	21.340	20.850	21.290	20.939	15,410,203
2025-08-12	21.240	21.300	20.830	21.170	20.821	14,511,361
2025-08-11	21.060	21.420	20.890	21.310	20.959	15,522,055
2025-08-08	21.050	21.750	21.050	21.180	20.831	15,917,148
2025-08-07	21.560	21.680	21.090	21.190	20.841	17,465,491
2025-08-06	21.250	21.790	21.110	21.670	21.313	19,349,370
2025-08-05	21.280	21.420	21.150	21.240	20.890	12,969,759
2025-08-04	21.000	21.240	20.810	21.200	20.851	11,594,100
2025-08-01	21.000	21.840	20.910	21.190	20.841	18,837,516
2025-07-31	21.280	21.580	20.900	21.010	20.664	21,773,746
2025-07-30	22.210	22.270	21.400	21.550	21.195	22,502,351
2025-07-29	22.050	22.380	21.300	22.300	21.933	30,000,206
2025-07-28	21.980	22.180	21.710	22.090	21.726	18,538,581

← NewerPage 5 of 21 · 1,219 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.