Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	17.640	17.850	17.400	17.490	16.922	7,529,200
2025-04-25	17.750	18.180	17.490	17.680	17.106	10,626,300
2025-04-24	18.100	18.290	17.610	17.910	17.328	11,532,417
2025-04-23	17.680	18.260	17.540	18.100	17.512	15,561,503
2025-04-22	17.690	17.890	17.550	17.550	16.980	7,991,204
2025-04-21	17.450	17.960	17.420	17.780	17.202	9,353,240
2025-04-18	17.320	17.580	17.110	17.490	16.922	6,561,300
2025-04-17	17.500	17.980	17.460	17.500	16.932	8,255,700
2025-04-16	17.800	18.030	17.480	17.630	17.057	10,125,331
2025-04-15	18.150	18.430	17.820	17.910	17.328	15,200,831
2025-04-14	17.660	18.080	17.500	17.820	17.241	12,437,397
2025-04-11	16.790	17.490	16.750	17.250	16.690	12,123,600
2025-04-10	16.730	17.290	16.700	16.850	16.303	12,718,608
2025-04-09	15.850	16.750	15.250	16.580	16.041	15,103,600
2025-04-08	15.780	16.390	15.480	15.850	15.335	15,559,932
2025-04-07	16.600	16.850	14.730	15.220	14.726	18,774,407
2025-04-03	17.500	18.050	17.300	17.690	17.115	11,635,451
2025-04-02	17.660	18.020	17.610	17.850	17.270	10,679,100
2025-04-01	17.300	18.200	17.300	17.990	17.406	18,698,202
2025-03-31	16.880	17.690	16.780	17.250	16.690	13,154,100
2025-03-28	17.340	17.400	16.750	16.770	16.225	11,997,202
2025-03-27	17.030	17.970	17.030	17.590	17.019	14,898,522
2025-03-26	17.000	17.500	16.950	17.170	16.612	8,274,900
2025-03-25	16.900	17.440	16.510	17.170	16.612	12,212,909
2025-03-24	17.450	17.630	16.440	16.900	16.351	17,169,902
2025-03-21	18.180	18.620	17.550	17.670	17.096	20,093,877
2025-03-20	17.990	18.680	17.610	18.420	17.822	32,172,802
2025-03-19	17.290	18.450	17.130	18.170	17.580	33,553,497
2025-03-18	17.270	17.430	17.160	17.290	16.728	7,536,400
2025-03-17	17.490	17.500	17.150	17.270	16.709	8,662,800
2025-03-14	16.930	17.340	16.730	17.300	16.738	10,180,500
2025-03-13	17.500	17.630	16.830	17.030	16.477	16,161,110
2025-03-12	17.880	18.000	17.500	17.560	16.990	14,880,470
2025-03-11	17.300	18.180	17.260	17.870	17.290	18,011,602
2025-03-10	17.910	18.100	17.510	17.730	17.154	14,651,676
2025-03-07	17.610	18.180	17.330	18.040	17.454	29,213,202
2025-03-06	17.430	17.870	17.380	17.780	17.202	20,585,900
2025-03-05	17.700	17.800	17.160	17.450	16.883	14,512,100
2025-03-04	17.380	17.680	17.210	17.440	16.874	15,291,100
2025-03-03	17.270	17.990	17.180	17.550	16.980	21,900,006
2025-02-28	17.800	17.900	16.980	17.030	16.477	20,649,119
2025-02-27	18.050	18.400	17.400	17.820	17.241	31,523,400
2025-02-26	17.980	18.990	17.860	18.370	17.773	40,378,336
2025-02-25	17.910	18.950	17.620	17.710	17.135	41,426,836
2025-02-24	18.000	19.250	17.860	18.450	17.851	54,035,843
2025-02-21	19.800	20.420	18.900	19.400	18.770	92,876,663
2025-02-20	15.240	18.320	15.180	18.320	17.725	57,677,380
2025-02-19	15.000	15.270	14.910	15.270	14.774	5,925,284
2025-02-18	15.200	15.520	15.060	15.100	14.610	8,452,100
2025-02-17	15.240	15.370	15.050	15.180	14.687	6,185,506
2025-02-14	15.230	15.470	15.150	15.240	14.745	6,303,000
2025-02-13	15.700	15.700	15.260	15.300	14.803	8,861,018
2025-02-12	15.230	15.610	15.180	15.610	15.103	11,009,518
2025-02-11	15.020	15.400	14.800	15.310	14.813	10,286,002
2025-02-10	15.150	15.220	14.870	15.040	14.551	7,143,200
2025-02-07	15.020	15.210	14.850	15.090	14.600	10,589,833
2025-02-06	14.540	14.920	14.420	14.920	14.435	7,795,848
2025-02-05	14.600	14.640	14.330	14.580	14.106	7,178,918
2025-01-27	14.340	14.460	14.100	14.110	13.652	3,558,200
2025-01-24	14.240	14.340	14.160	14.260	13.797	4,711,652

← NewerPage 7 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.