Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	9.110	9.340	9.100	9.260	9.260	6,213,645
2024-07-25	9.010	9.260	8.950	9.130	9.130	7,136,478
2024-07-24	9.430	9.440	9.080	9.100	9.100	8,089,506
2024-07-23	9.560	9.680	9.350	9.350	9.350	8,179,476
2024-07-22	9.580	9.720	9.400	9.610	9.610	13,032,840
2024-07-19	9.200	9.440	9.120	9.370	9.370	9,068,310
2024-07-18	9.180	9.320	8.960	9.250	9.250	12,168,714
2024-07-17	9.520	9.800	9.380	9.380	9.380	11,402,282
2024-07-16	9.480	9.580	9.250	9.510	9.510	12,810,104
2024-07-15	10.180	10.180	9.480	9.590	9.590	20,532,000
2024-07-12	10.560	10.590	10.210	10.240	10.240	13,705,490
2024-07-11	10.400	10.800	10.260	10.490	10.490	18,390,996
2024-07-10	10.420	10.580	10.100	10.200	10.200	19,954,436
2024-07-09	10.960	10.960	10.260	10.730	10.730	21,650,104
2024-07-08	11.450	11.500	10.800	10.870	10.870	20,601,037
2024-07-05	11.110	11.110	11.110	11.110	11.110	0
2024-07-04	11.550	11.680	11.100	11.110	11.110	26,193,698
2024-07-03	11.770	12.120	11.640	11.750	11.750	50,702,200
2024-07-02	10.500	11.540	10.500	11.540	11.540	17,215,563
2024-07-01	10.450	10.540	10.260	10.490	10.490	5,423,576
2024-06-28	10.700	10.820	10.420	10.450	10.450	8,576,220
2024-06-27	10.900	11.020	10.680	10.690	10.690	9,441,300
2024-06-26	10.110	10.920	10.080	10.900	10.900	11,334,260
2024-06-25	10.540	10.630	10.080	10.170	10.170	7,261,800
2024-06-24	10.750	10.750	10.360	10.400	10.400	7,278,800
2024-06-21	10.990	11.040	10.790	10.900	10.900	5,593,195
2024-06-20	11.430	11.430	11.000	11.000	11.000	7,703,100
2024-06-19	11.410	11.540	11.320	11.390	11.390	6,588,700
2024-06-18	11.100	11.430	11.000	11.400	11.400	8,900,969
2024-06-17	11.180	11.200	11.000	11.040	11.040	5,245,000
2024-06-14	11.130	11.280	10.900	11.180	11.180	7,029,347
2024-06-13	11.070	11.340	11.010	11.130	11.130	8,077,780
2024-06-12	10.840	11.090	10.800	11.050	11.050	8,760,500
2024-06-11	10.550	10.800	10.240	10.790	10.790	9,351,457
2024-06-07	10.580	10.770	10.380	10.540	10.540	8,654,724
2024-06-06	11.300	11.380	10.370	10.480	10.480	17,400,676
2024-06-05	11.560	11.560	11.260	11.270	11.270	6,598,478
2024-06-04	11.970	11.970	11.460	11.540	11.540	9,915,800
2024-06-03	12.180	12.250	11.800	11.900	11.900	7,111,380
2024-05-31	11.940	12.250	11.940	12.180	12.180	6,571,655
2024-05-30	12.080	12.100	11.850	11.950	11.950	7,776,836
2024-05-29	12.210	12.350	11.980	12.080	12.080	6,335,715
2024-05-28	12.450	12.500	12.120	12.130	12.130	5,564,338
2024-05-27	12.430	12.510	12.090	12.450	12.450	7,565,199
2024-05-24	12.700	12.870	12.330	12.340	12.340	8,556,953
2024-05-23	13.090	13.170	12.750	12.770	12.770	9,102,431
2024-05-22	13.090	13.160	12.930	13.130	13.130	6,001,339
2024-05-21	13.400	13.400	13.060	13.090	13.090	7,422,236
2024-05-20	13.300	13.580	13.100	13.340	13.340	8,778,393
2024-05-17	13.210	13.300	12.980	13.250	13.250	7,009,186
2024-05-16	13.170	13.330	13.100	13.110	13.110	7,601,661
2024-05-15	13.250	13.350	13.060	13.060	13.060	6,134,800
2024-05-14	13.130	13.360	13.060	13.300	13.300	8,523,612
2024-05-13	13.310	13.440	12.980	13.050	13.050	8,311,596
2024-05-10	13.830	13.970	13.420	13.500	13.500	8,320,500
2024-05-09	13.620	13.840	13.530	13.720	13.720	8,339,600
2024-05-08	13.870	13.870	13.460	13.490	13.490	9,865,208
2024-05-07	14.080	14.160	13.790	13.930	13.930	9,481,878
2024-05-06	14.100	14.280	13.930	14.000	14.000	10,652,430
2024-04-30	14.250	14.340	13.720	13.920	13.920	12,326,940

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-30	0.0200 CNY
2022-06-28	0.1210 CNY
2021-06-15	0.2054 CNY
2020-07-09	0.0850 CNY
2019-06-12	0.1170 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.