Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	16.590	18.580	16.560	18.580	18.580	66,837,747
2024-01-24	16.390	17.290	15.830	16.890	16.890	49,134,727
2024-01-23	15.140	15.910	15.080	15.720	15.720	13,846,346
2024-01-22	16.230	16.360	15.060	15.310	15.310	13,532,569
2024-01-19	16.350	16.670	16.080	16.080	16.080	12,211,376
2024-01-18	15.700	16.510	15.600	16.490	16.490	19,683,528
2024-01-17	16.680	16.990	16.180	16.180	16.180	19,842,718
2024-01-16	16.490	16.600	16.100	16.370	16.370	9,421,769
2024-01-15	16.400	16.860	16.230	16.580	16.580	9,041,000
2024-01-12	17.000	17.010	16.500	16.500	16.500	10,996,500
2024-01-11	16.150	17.040	16.120	17.000	17.000	18,022,119
2024-01-10	16.770	16.780	16.180	16.200	16.200	12,374,100
2024-01-09	16.900	17.100	16.660	16.880	16.880	11,133,304
2024-01-08	17.320	17.490	16.760	16.760	16.760	12,976,538
2024-01-05	17.660	17.680	16.850	16.980	16.980	15,353,303
2024-01-04	17.760	17.850	17.430	17.540	17.540	9,273,612
2024-01-03	18.000	18.190	17.630	17.850	17.850	12,240,600
2024-01-02	18.300	18.780	18.060	18.080	18.080	16,318,788
2023-12-29	18.060	18.850	17.960	18.700	18.700	22,723,542
2023-12-28	17.480	18.170	17.330	18.050	18.050	18,176,368
2023-12-27	17.900	17.990	17.500	17.730	17.730	15,966,580
2023-12-26	18.140	18.150	17.150	17.410	17.410	21,065,200
2023-12-25	18.780	18.880	17.900	18.070	18.070	19,147,140
2023-12-22	20.050	20.180	18.300	18.500	18.500	34,419,181
2023-12-21	20.280	20.730	19.740	20.180	20.180	24,390,734
2023-12-20	21.470	21.600	20.460	20.530	20.530	21,976,986
2023-12-19	21.100	21.990	20.720	21.640	21.640	24,206,029
2023-12-18	21.690	22.010	20.950	21.080	21.080	21,857,200
2023-12-15	22.250	22.390	21.580	21.690	21.690	21,060,482
2023-12-14	22.900	22.990	22.110	22.230	22.230	25,468,581
2023-12-13	23.680	23.820	22.660	22.680	22.680	36,674,040
2023-12-12	23.500	24.300	23.500	23.780	23.780	37,209,608
2023-12-11	23.000	24.200	22.550	23.850	23.850	52,082,891
2023-12-08	22.300	24.600	22.160	23.520	23.520	64,561,114
2023-12-07	21.160	22.940	21.150	22.390	22.390	48,168,745
2023-12-06	21.000	21.940	20.680	21.300	21.300	26,818,700
2023-12-05	21.920	22.140	21.000	21.000	21.000	24,095,427
2023-12-04	22.210	22.540	21.920	21.930	21.930	43,328,910
2023-12-01	20.550	22.480	20.430	22.480	22.480	46,512,346
2023-11-30	20.710	20.710	20.300	20.440	20.440	12,019,336
2023-11-29	20.640	21.260	20.350	20.800	20.800	17,367,800
2023-11-28	21.220	21.540	20.500	20.820	20.820	16,537,290
2023-11-27	20.600	21.990	20.600	21.050	21.050	24,991,964
2023-11-24	21.720	21.750	20.400	20.580	20.580	26,138,274
2023-11-23	22.230	22.270	21.550	21.800	21.800	24,460,877
2023-11-22	22.400	23.210	22.100	22.650	22.650	30,293,900
2023-11-21	22.680	23.310	22.500	22.540	22.540	31,863,646
2023-11-20	22.570	22.900	22.330	22.670	22.670	22,987,972
2023-11-17	22.430	22.910	22.070	22.680	22.680	29,772,494
2023-11-16	22.610	23.000	22.380	22.560	22.560	27,251,539
2023-11-15	23.040	23.500	22.680	22.800	22.800	46,597,593
2023-11-14	22.980	23.800	22.300	23.460	23.460	83,202,889
2023-11-13	20.520	22.480	20.520	22.480	22.480	39,287,086
2023-11-10	21.500	21.540	20.380	20.440	20.440	39,032,455
2023-11-09	21.250	22.230	21.000	21.870	21.870	55,549,486
2023-11-08	21.010	21.330	20.740	21.020	21.020	26,296,780
2023-11-07	20.770	21.370	20.400	21.150	21.150	35,450,837
2023-11-06	19.990	20.530	19.850	20.470	20.470	21,556,948
2023-11-03	19.850	20.060	19.590	19.850	19.850	19,848,500
2023-11-02	19.800	20.260	19.620	19.640	19.640	15,491,899

← NewerPage 12 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.