Shanghai Golden Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 13.740 | 14.240 | 13.700 | 14.170 | 14.170 | 14,077,768 |
| 2024-04-26 | 13.100 | 13.840 | 13.010 | 13.740 | 13.740 | 19,515,321 |
| 2024-04-25 | 13.400 | 13.780 | 13.280 | 13.540 | 13.540 | 11,463,930 |
| 2024-04-24 | 13.170 | 13.500 | 13.130 | 13.490 | 13.490 | 11,025,115 |
| 2024-04-23 | 13.150 | 13.290 | 13.060 | 13.070 | 13.070 | 8,915,676 |
| 2024-04-22 | 12.630 | 13.130 | 12.470 | 12.940 | 12.940 | 9,320,469 |
| 2024-04-19 | 13.350 | 13.350 | 12.950 | 13.020 | 13.020 | 9,644,572 |
| 2024-04-18 | 13.420 | 13.690 | 13.050 | 13.370 | 13.370 | 13,364,274 |
| 2024-04-17 | 12.680 | 13.440 | 12.660 | 13.420 | 13.420 | 15,342,040 |
| 2024-04-16 | 13.430 | 13.520 | 12.410 | 12.450 | 12.450 | 17,319,694 |
| 2024-04-15 | 14.100 | 14.250 | 13.100 | 13.450 | 13.450 | 18,337,190 |
| 2024-04-12 | 14.370 | 14.520 | 14.130 | 14.150 | 14.150 | 9,896,685 |
| 2024-04-11 | 13.980 | 14.650 | 13.950 | 14.370 | 14.370 | 14,905,915 |
| 2024-04-10 | 14.750 | 14.750 | 14.000 | 14.090 | 14.090 | 14,087,370 |
| 2024-04-09 | 14.630 | 14.900 | 14.550 | 14.790 | 14.790 | 9,631,376 |
| 2024-04-08 | 15.090 | 15.090 | 14.630 | 14.630 | 14.630 | 15,191,774 |
| 2024-04-03 | 16.380 | 16.530 | 15.200 | 15.300 | 15.300 | 20,505,404 |
| 2024-04-02 | 16.250 | 16.580 | 15.820 | 16.040 | 16.040 | 18,926,994 |
| 2024-04-01 | 15.690 | 16.300 | 15.670 | 16.300 | 16.300 | 16,192,741 |
| 2024-03-29 | 15.820 | 15.880 | 15.320 | 15.660 | 15.660 | 9,222,700 |
| 2024-03-28 | 15.010 | 16.120 | 15.010 | 15.900 | 15.900 | 24,409,238 |
| 2024-03-27 | 16.710 | 16.790 | 15.260 | 15.260 | 15.260 | 33,244,900 |
| 2024-03-26 | 17.530 | 17.880 | 16.740 | 16.960 | 16.960 | 32,012,091 |
| 2024-03-25 | 18.220 | 18.770 | 17.750 | 17.900 | 17.900 | 50,525,592 |
| 2024-03-22 | 17.940 | 18.200 | 17.260 | 17.750 | 17.750 | 33,563,320 |
| 2024-03-21 | 18.500 | 19.190 | 18.070 | 18.090 | 18.090 | 61,206,508 |
| 2024-03-20 | 17.230 | 18.870 | 17.130 | 18.640 | 18.640 | 78,390,135 |
| 2024-03-19 | 17.400 | 17.470 | 17.120 | 17.150 | 17.150 | 20,795,253 |
| 2024-03-18 | 16.800 | 17.500 | 16.700 | 17.390 | 17.390 | 29,584,445 |
| 2024-03-15 | 16.730 | 16.800 | 16.320 | 16.780 | 16.780 | 16,151,400 |
| 2024-03-14 | 16.920 | 17.100 | 16.400 | 16.730 | 16.730 | 22,891,440 |
| 2024-03-13 | 17.000 | 17.470 | 16.770 | 17.100 | 17.100 | 29,764,094 |
| 2024-03-12 | 16.800 | 16.960 | 16.550 | 16.930 | 16.930 | 23,937,864 |
| 2024-03-11 | 16.300 | 16.670 | 16.010 | 16.630 | 16.630 | 19,786,254 |
| 2024-03-08 | 16.230 | 16.670 | 15.950 | 16.460 | 16.460 | 22,777,032 |
| 2024-03-07 | 17.010 | 17.080 | 16.190 | 16.240 | 16.240 | 27,023,925 |
| 2024-03-06 | 17.150 | 17.300 | 16.500 | 16.970 | 16.970 | 34,029,735 |
| 2024-03-05 | 17.710 | 18.020 | 17.190 | 17.250 | 17.250 | 57,149,270 |
| 2024-03-04 | 16.710 | 17.800 | 16.180 | 17.700 | 17.700 | 55,794,820 |
| 2024-03-01 | 15.720 | 16.850 | 15.720 | 16.680 | 16.680 | 39,514,600 |
| 2024-02-29 | 14.620 | 15.820 | 14.620 | 15.720 | 15.720 | 27,863,300 |
| 2024-02-28 | 16.600 | 16.830 | 14.990 | 15.010 | 15.010 | 47,877,316 |
| 2024-02-27 | 15.880 | 16.760 | 15.800 | 16.660 | 16.660 | 41,814,385 |
| 2024-02-26 | 16.210 | 16.630 | 16.000 | 16.140 | 16.140 | 49,216,322 |
| 2024-02-23 | 15.500 | 16.360 | 15.100 | 16.190 | 16.190 | 55,017,232 |
| 2024-02-22 | 14.140 | 15.880 | 14.140 | 15.590 | 15.590 | 51,770,922 |
| 2024-02-21 | 14.410 | 15.110 | 14.410 | 14.440 | 14.440 | 43,401,534 |
| 2024-02-20 | 13.980 | 14.750 | 13.430 | 14.390 | 14.390 | 43,792,425 |
| 2024-02-19 | 13.000 | 13.810 | 12.990 | 13.810 | 13.810 | 22,842,998 |
| 2024-02-08 | 11.780 | 12.700 | 11.700 | 12.550 | 12.550 | 28,898,239 |
| 2024-02-07 | 11.990 | 12.450 | 11.350 | 11.580 | 11.580 | 28,856,140 |
| 2024-02-06 | 11.490 | 12.620 | 11.030 | 11.960 | 11.960 | 32,985,302 |
| 2024-02-05 | 13.440 | 13.490 | 12.260 | 12.260 | 12.260 | 19,327,250 |
| 2024-02-02 | 14.320 | 14.660 | 12.970 | 13.620 | 13.620 | 24,092,338 |
| 2024-02-01 | 13.810 | 14.880 | 13.800 | 14.320 | 14.320 | 23,836,787 |
| 2024-01-31 | 15.420 | 15.570 | 14.090 | 14.090 | 14.090 | 31,333,846 |
| 2024-01-30 | 16.080 | 16.640 | 15.590 | 15.660 | 15.660 | 24,825,926 |
| 2024-01-29 | 17.400 | 17.960 | 16.100 | 16.100 | 16.100 | 36,167,291 |
| 2024-01-26 | 18.830 | 18.830 | 17.360 | 17.560 | 17.560 | 58,701,745 |
| 2024-01-25 | 16.590 | 18.580 | 16.560 | 18.580 | 18.580 | 66,837,747 |
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.