Chengdu Guibao Science Tech historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	14.250	14.520	14.130	14.310	13.845	5,505,718
2024-10-29	14.900	15.050	14.390	14.410	13.942	9,578,483
2024-10-28	15.000	15.000	14.610	14.890	14.406	9,699,800
2024-10-25	14.700	15.160	14.690	15.080	14.590	13,769,182
2024-10-24	14.700	14.920	14.460	14.680	14.203	10,952,600
2024-10-23	14.440	14.880	14.300	14.650	14.174	10,644,294
2024-10-22	14.300	14.570	14.120	14.400	13.932	10,843,802
2024-10-21	14.560	14.920	14.480	14.720	14.242	9,868,662
2024-10-18	14.050	14.890	13.980	14.540	14.068	11,255,179
2024-10-17	14.690	14.740	14.090	14.190	13.729	10,813,044
2024-10-16	13.840	15.000	13.800	14.740	14.261	14,315,320
2024-10-15	14.380	14.380	13.980	13.990	13.536	6,609,600
2024-10-14	14.100	14.370	13.790	14.320	13.855	7,002,500
2024-10-11	14.580	15.160	13.710	13.960	13.507	9,849,625
2024-10-10	15.380	15.640	14.500	14.700	14.223	13,344,316
2024-10-09	15.490	16.280	14.860	15.380	14.880	28,236,133
2024-10-08	16.810	16.810	14.480	15.720	15.209	25,469,800
2024-09-30	12.990	14.450	12.700	14.180	13.719	19,528,120
2024-09-27	11.900	12.810	11.800	12.420	12.017	10,861,693
2024-09-26	11.290	11.660	11.290	11.660	11.281	4,426,925
2024-09-25	11.300	11.570	11.300	11.380	11.010	5,111,811
2024-09-24	10.900	11.280	10.890	11.270	10.904	3,999,783
2024-09-23	10.840	11.010	10.810	10.890	10.536	1,876,700
2024-09-20	10.880	10.920	10.710	10.850	10.498	2,453,000
2024-09-19	10.760	10.980	10.710	10.930	10.575	2,890,200
2024-09-18	10.700	10.810	10.540	10.750	10.401	2,928,500
2024-09-13	11.260	11.320	10.750	10.810	10.459	6,156,600
2024-09-12	11.430	11.570	11.110	11.250	10.885	10,255,668
2024-09-11	11.800	12.380	11.380	11.570	11.194	16,017,700
2024-09-10	11.070	11.280	10.900	11.270	10.904	3,778,068
2024-09-09	10.800	11.300	10.800	11.060	10.701	3,622,024
2024-09-06	10.980	11.100	10.870	10.890	10.536	2,406,700
2024-09-05	11.110	11.210	10.950	11.060	10.701	3,977,100
2024-09-04	10.820	11.230	10.800	11.000	10.643	4,094,400
2024-09-03	10.700	11.080	10.610	10.950	10.594	4,085,799
2024-09-02	10.900	10.900	10.640	10.650	10.304	2,429,000
2024-08-30	10.800	11.050	10.750	10.930	10.575	3,526,100
2024-08-29	10.640	10.850	10.570	10.800	10.449	2,360,200
2024-08-28	10.450	10.700	10.450	10.640	10.294	2,068,400
2024-08-27	10.600	10.620	10.400	10.530	10.188	2,508,094
2024-08-26	10.160	10.880	10.160	10.630	10.285	5,191,444
2024-08-23	10.350	10.410	10.060	10.160	9.830	3,315,700
2024-08-22	10.830	10.840	10.340	10.370	10.033	4,240,438
2024-08-21	11.000	11.030	10.720	10.790	10.440	3,464,199
2024-08-20	11.080	11.300	11.020	11.050	10.691	2,693,477
2024-08-19	11.120	11.230	11.070	11.100	10.739	1,326,807
2024-08-16	11.130	11.180	11.070	11.150	10.788	1,542,815
2024-08-15	11.100	11.250	10.980	11.140	10.778	2,552,717
2024-08-14	11.300	11.400	11.100	11.130	10.769	1,893,900
2024-08-13	11.220	11.310	11.100	11.300	10.933	1,650,800
2024-08-12	11.400	11.490	11.200	11.220	10.856	1,881,100
2024-08-09	11.680	11.700	11.430	11.430	11.059	1,813,079
2024-08-08	11.610	11.750	11.420	11.580	11.204	2,665,279
2024-08-07	11.540	11.650	11.480	11.580	11.204	1,569,538
2024-08-06	11.430	11.580	11.320	11.570	11.194	3,064,419
2024-08-05	11.480	11.710	11.260	11.350	10.981	2,658,100
2024-08-02	11.700	11.840	11.600	11.610	11.233	2,377,200
2024-08-01	11.850	11.960	11.760	11.790	11.407	2,567,900
2024-07-31	11.520	11.900	11.460	11.850	11.465	3,477,900
2024-07-30	11.390	11.600	11.180	11.540	11.165	2,320,500

← NewerPage 9 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.