Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	22.760	22.890	22.010	22.080	21.716	29,515,346
2025-07-24	22.000	23.250	22.000	22.790	22.415	40,542,389
2025-07-23	23.400	25.560	22.910	23.050	22.670	60,533,991
2025-07-22	22.750	24.290	22.200	23.230	22.847	55,727,493
2025-07-21	22.400	23.220	22.020	23.020	22.641	44,246,110
2025-07-18	22.470	22.860	22.030	22.150	21.785	29,229,877
2025-07-17	22.750	22.960	21.880	22.370	22.002	31,710,692
2025-07-16	22.000	22.520	21.560	22.520	22.149	32,824,095
2025-07-15	22.520	23.300	21.820	21.900	21.539	40,088,973
2025-07-14	22.400	23.330	22.150	22.930	22.552	55,887,290
2025-07-11	23.100	23.700	22.310	22.470	22.100	77,744,753
2025-07-10	20.790	24.670	20.790	24.320	23.919	101,900,273
2025-07-09	20.840	21.060	20.420	20.560	20.221	43,108,151
2025-07-08	19.650	22.070	19.330	21.140	20.792	59,494,796
2025-07-07	19.010	20.230	18.960	19.660	19.336	32,922,812
2025-07-04	20.340	20.820	19.210	19.210	18.894	40,799,912
2025-07-03	20.070	20.680	19.220	20.210	19.877	60,119,600
2025-07-02	19.050	21.000	18.800	20.840	20.497	65,912,901
2025-07-01	19.810	19.920	19.010	19.280	18.962	20,409,537
2025-06-30	19.660	19.830	19.350	19.740	19.415	25,550,155
2025-06-27	19.860	20.260	19.290	19.350	19.031	31,918,403
2025-06-26	20.290	20.780	19.580	19.660	19.336	56,652,850
2025-06-25	17.960	21.100	17.900	20.100	19.769	62,949,806
2025-06-24	17.200	17.800	17.160	17.740	17.448	11,239,300
2025-06-23	16.700	17.160	16.630	17.130	16.848	6,170,900
2025-06-20	16.790	17.300	16.790	16.870	16.592	6,783,300
2025-06-19	16.880	17.390	16.760	16.830	16.553	7,844,400
2025-06-18	17.180	17.200	16.610	16.920	16.641	6,912,000
2025-06-17	17.140	17.320	17.080	17.160	16.877	5,430,000
2025-06-16	16.810	17.250	16.810	17.120	16.838	4,283,100
2025-06-13	17.410	17.500	16.910	16.910	16.631	8,667,000
2025-06-12	17.690	17.720	17.440	17.560	17.271	6,196,300
2025-06-11	17.320	17.790	17.320	17.730	17.438	10,361,700
2025-06-10	17.440	17.790	17.110	17.350	17.064	8,777,500
2025-06-09	17.200	17.480	17.140	17.420	17.133	6,541,400
2025-06-06	17.290	17.360	17.070	17.120	16.838	5,127,200
2025-06-05	17.170	17.380	17.070	17.260	16.976	4,749,512
2025-06-04	17.080	17.480	17.080	17.280	16.995	6,111,200
2025-06-03	16.960	17.220	16.850	17.020	16.740	5,667,800
2025-05-30	17.390	17.520	17.010	17.110	16.828	10,209,000
2025-05-29	17.310	17.570	17.250	17.350	17.064	8,073,500
2025-05-28	17.750	17.920	17.330	17.380	17.094	8,979,900
2025-05-27	17.750	18.340	17.500	17.890	17.595	10,923,100
2025-05-26	17.400	17.910	17.180	17.870	17.576	10,405,700
2025-05-23	17.760	17.760	17.400	17.420	17.133	8,077,383
2025-05-22	18.210	18.270	17.500	17.500	17.212	12,880,806
2025-05-21	18.440	18.650	18.150	18.330	18.028	11,644,000
2025-05-20	17.870	18.650	17.760	18.500	18.195	15,503,500
2025-05-19	17.940	18.050	17.680	18.000	17.704	8,932,100
2025-05-16	17.680	18.360	17.680	18.100	17.802	11,030,800
2025-05-15	18.270	18.500	17.780	17.790	17.497	12,448,700
2025-05-14	18.740	18.740	18.230	18.370	18.067	16,936,951
2025-05-13	18.550	19.080	18.410	18.920	18.608	23,481,676
2025-05-12	18.430	18.730	18.240	18.430	18.126	15,078,927
2025-05-09	18.550	18.830	18.160	18.430	17.831	13,569,384
2025-05-08	18.820	18.980	18.510	18.570	17.967	16,743,016
2025-05-07	19.210	19.240	18.580	18.800	18.189	17,582,914
2025-05-06	18.550	19.040	18.400	18.980	18.364	20,714,460
2025-04-30	18.660	18.690	18.360	18.410	17.812	16,773,470
2025-04-29	17.550	18.830	17.510	18.700	18.093	29,461,544

← NewerPage 6 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.