Chengdu Guibao Science Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.390 | 14.580 | 14.220 | 14.230 | 13.768 | 5,420,300 |
| 2025-01-22 | 14.400 | 14.430 | 14.150 | 14.260 | 13.797 | 3,250,700 |
| 2025-01-21 | 14.630 | 14.640 | 14.200 | 14.420 | 13.952 | 4,522,987 |
| 2025-01-20 | 14.440 | 14.650 | 14.310 | 14.550 | 14.077 | 5,900,467 |
| 2025-01-17 | 14.250 | 14.480 | 14.230 | 14.360 | 13.894 | 4,494,250 |
| 2025-01-16 | 14.510 | 14.580 | 14.190 | 14.350 | 13.884 | 6,584,108 |
| 2025-01-15 | 14.220 | 14.700 | 14.110 | 14.430 | 13.961 | 10,175,408 |
| 2025-01-14 | 13.690 | 14.270 | 13.690 | 14.250 | 13.787 | 6,276,100 |
| 2025-01-13 | 13.510 | 13.760 | 13.270 | 13.690 | 13.245 | 4,558,636 |
| 2025-01-10 | 14.110 | 14.200 | 13.690 | 13.690 | 13.245 | 4,307,626 |
| 2025-01-09 | 13.730 | 14.220 | 13.700 | 14.120 | 13.661 | 6,206,009 |
| 2025-01-08 | 13.910 | 13.950 | 13.400 | 13.820 | 13.371 | 5,190,236 |
| 2025-01-07 | 13.760 | 14.000 | 13.600 | 14.000 | 13.545 | 4,286,809 |
| 2025-01-06 | 13.830 | 14.050 | 13.480 | 13.760 | 13.313 | 5,015,306 |
| 2025-01-03 | 14.280 | 14.370 | 13.750 | 13.820 | 13.371 | 6,206,547 |
| 2025-01-02 | 14.680 | 14.730 | 14.020 | 14.180 | 13.719 | 6,548,126 |
| 2024-12-31 | 15.110 | 15.190 | 14.600 | 14.640 | 14.164 | 5,959,190 |
| 2024-12-30 | 15.170 | 15.250 | 14.950 | 15.080 | 14.590 | 3,994,700 |
| 2024-12-27 | 15.240 | 15.470 | 15.190 | 15.260 | 14.764 | 5,680,000 |
| 2024-12-26 | 15.010 | 15.480 | 14.960 | 15.240 | 14.745 | 6,141,426 |
| 2024-12-25 | 15.390 | 15.390 | 14.850 | 14.980 | 14.493 | 6,015,700 |
| 2024-12-24 | 15.160 | 15.440 | 15.120 | 15.370 | 14.871 | 5,105,100 |
| 2024-12-23 | 15.680 | 15.740 | 15.070 | 15.150 | 14.658 | 7,659,039 |
| 2024-12-20 | 15.450 | 15.770 | 15.400 | 15.640 | 15.132 | 6,569,800 |
| 2024-12-19 | 15.130 | 15.490 | 15.030 | 15.400 | 14.900 | 6,642,304 |
| 2024-12-18 | 15.390 | 15.490 | 15.080 | 15.420 | 14.919 | 7,041,469 |
| 2024-12-17 | 15.740 | 15.820 | 15.230 | 15.290 | 14.793 | 8,260,690 |
| 2024-12-16 | 15.850 | 16.000 | 15.640 | 15.750 | 15.238 | 8,218,798 |
| 2024-12-13 | 16.470 | 16.500 | 15.930 | 15.950 | 15.432 | 16,673,504 |
| 2024-12-12 | 16.630 | 16.780 | 16.450 | 16.680 | 16.138 | 11,219,839 |
| 2024-12-11 | 16.790 | 16.960 | 16.600 | 16.670 | 16.129 | 12,664,300 |
| 2024-12-10 | 17.500 | 17.500 | 16.830 | 16.900 | 16.351 | 23,284,389 |
| 2024-12-09 | 16.690 | 17.040 | 16.580 | 16.860 | 16.312 | 18,440,413 |
| 2024-12-06 | 16.500 | 16.790 | 16.270 | 16.710 | 16.167 | 13,557,600 |
| 2024-12-05 | 16.410 | 16.650 | 16.350 | 16.590 | 16.051 | 10,775,400 |
| 2024-12-04 | 16.750 | 16.750 | 16.270 | 16.400 | 15.867 | 14,520,959 |
| 2024-12-03 | 17.060 | 17.060 | 16.580 | 16.850 | 16.303 | 18,376,200 |
| 2024-12-02 | 16.800 | 17.160 | 16.550 | 17.060 | 16.506 | 21,390,236 |
| 2024-11-29 | 16.430 | 16.950 | 16.070 | 16.820 | 16.274 | 21,812,012 |
| 2024-11-28 | 16.940 | 17.080 | 16.430 | 16.460 | 15.925 | 21,243,046 |
| 2024-11-27 | 16.600 | 17.000 | 16.220 | 16.990 | 16.438 | 24,358,369 |
| 2024-11-26 | 17.660 | 17.700 | 16.590 | 16.640 | 16.100 | 39,585,335 |
| 2024-11-25 | 18.020 | 19.140 | 17.720 | 18.250 | 17.657 | 48,758,462 |
| 2024-11-22 | 18.510 | 19.100 | 17.550 | 17.600 | 17.028 | 53,810,638 |
| 2024-11-21 | 19.950 | 20.600 | 18.900 | 19.150 | 18.528 | 61,064,553 |
| 2024-11-20 | 18.880 | 21.210 | 18.880 | 19.960 | 19.312 | 80,465,075 |
| 2024-11-19 | 17.000 | 21.200 | 16.640 | 19.670 | 19.031 | 85,457,650 |
| 2024-11-18 | 17.900 | 17.900 | 17.230 | 17.900 | 17.319 | 44,745,509 |
| 2024-11-15 | 15.050 | 15.450 | 14.870 | 14.920 | 14.435 | 7,834,685 |
| 2024-11-14 | 15.750 | 15.770 | 15.050 | 15.100 | 14.610 | 7,659,312 |
| 2024-11-13 | 15.390 | 15.990 | 15.200 | 15.650 | 15.142 | 8,926,100 |
| 2024-11-12 | 15.700 | 16.130 | 15.390 | 15.540 | 15.035 | 13,632,647 |
| 2024-11-11 | 14.900 | 15.970 | 14.800 | 15.910 | 15.393 | 18,851,915 |
| 2024-11-08 | 15.230 | 15.450 | 14.890 | 14.960 | 14.474 | 9,054,702 |
| 2024-11-07 | 15.000 | 15.190 | 14.800 | 15.090 | 14.600 | 11,828,620 |
| 2024-11-06 | 14.600 | 15.230 | 14.600 | 14.800 | 14.319 | 12,931,845 |
| 2024-11-05 | 14.300 | 14.610 | 14.150 | 14.600 | 14.126 | 7,876,072 |
| 2024-11-04 | 13.930 | 14.250 | 13.880 | 14.210 | 13.748 | 4,561,199 |
| 2024-11-01 | 14.390 | 14.490 | 13.900 | 13.940 | 13.487 | 6,752,004 |
| 2024-10-31 | 14.360 | 14.490 | 14.190 | 14.380 | 13.913 | 4,953,798 |
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.