Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.220	21.010	19.830	19.890	19.890	20,230,413
2023-10-31	20.580	20.820	20.070	20.200	20.200	17,463,635
2023-10-30	20.300	20.750	20.230	20.640	20.640	21,450,658
2023-10-27	20.330	21.250	19.880	20.530	20.530	37,862,806
2023-10-26	19.690	21.920	19.390	20.740	20.740	47,464,763
2023-10-25	20.090	20.650	19.810	19.930	19.930	20,517,376
2023-10-24	20.200	20.740	19.940	20.000	20.000	22,159,105
2023-10-23	20.480	20.720	20.030	20.200	20.200	17,411,548
2023-10-20	21.400	21.600	20.350	20.380	20.380	25,682,121
2023-10-19	21.460	22.120	21.330	21.640	21.640	19,500,085
2023-10-18	21.350	21.950	20.560	21.700	21.700	28,939,447
2023-10-17	21.800	21.850	21.240	21.400	21.400	16,855,231
2023-10-16	21.950	22.060	21.550	21.920	21.920	17,238,575
2023-10-13	22.440	22.440	21.770	21.820	21.820	24,466,028
2023-10-12	23.260	23.380	22.350	22.450	22.450	26,383,429
2023-10-11	22.920	23.700	22.320	23.380	23.380	27,461,369
2023-10-10	23.440	23.590	22.980	23.070	23.070	18,291,494
2023-10-09	23.530	23.770	22.910	23.440	23.440	16,822,066
2023-09-28	23.610	23.800	23.250	23.530	23.530	18,272,898
2023-09-27	23.950	24.280	23.430	23.440	23.440	29,278,121
2023-09-26	23.600	24.670	23.530	24.330	24.330	34,542,686
2023-09-25	24.050	24.190	23.500	23.600	23.600	22,130,738
2023-09-22	23.340	24.660	23.210	24.320	24.320	37,190,878
2023-09-21	23.600	23.850	22.950	23.340	23.340	22,781,579
2023-09-20	23.750	24.250	23.600	23.720	23.720	16,210,659
2023-09-19	24.660	24.660	23.500	23.710	23.710	22,533,147
2023-09-18	24.990	24.990	24.400	24.560	24.560	20,657,954
2023-09-15	24.850	25.480	24.520	25.200	25.200	25,504,152
2023-09-14	25.270	25.310	24.540	24.660	24.660	15,382,314
2023-09-13	25.900	25.910	24.570	25.120	25.120	27,776,967
2023-09-12	26.500	26.770	25.900	26.050	26.050	22,200,540
2023-09-11	26.000	27.460	25.520	26.640	26.640	31,754,639
2023-09-08	26.580	27.190	26.200	26.490	26.490	25,336,038
2023-09-07	27.400	27.800	26.450	26.460	26.460	30,303,649
2023-09-06	28.530	28.580	27.350	27.600	27.600	37,856,700
2023-09-05	30.100	30.150	28.530	28.540	28.540	45,744,604
2023-09-04	29.990	31.000	29.680	30.500	30.500	40,599,041
2023-09-01	30.040	31.250	29.450	29.850	29.850	39,400,350
2023-08-31	30.200	30.490	29.330	29.900	29.900	48,432,138
2023-08-30	30.240	32.780	29.200	31.130	31.130	79,054,000
2023-08-29	28.450	30.980	28.450	30.200	30.200	86,570,333
2023-08-28	27.990	28.160	25.970	28.160	28.160	76,937,668
2023-08-25	26.600	27.500	25.200	25.600	25.600	42,535,930
2023-08-24	26.800	27.950	26.400	27.290	27.290	54,777,589
2023-08-23	26.620	27.910	26.100	26.880	26.880	66,601,953
2023-08-22	24.700	26.600	24.390	26.600	26.600	66,123,639
2023-08-21	23.930	24.870	23.800	24.180	24.180	20,392,906
2023-08-18	24.570	24.950	23.870	23.870	23.870	21,797,739
2023-08-17	24.090	25.440	23.630	24.730	24.730	30,156,849
2023-08-16	25.280	25.390	24.200	24.250	24.250	24,460,810
2023-08-15	26.200	26.600	24.990	25.280	25.280	32,329,856
2023-08-14	24.160	26.480	24.090	26.140	26.140	37,764,641
2023-08-11	25.110	25.180	24.390	24.500	24.500	16,603,767
2023-08-10	25.390	25.660	24.770	24.880	24.880	23,039,413
2023-08-09	26.280	26.550	25.350	25.460	25.460	26,536,100
2023-08-08	26.910	27.260	26.050	26.060	26.060	33,087,789
2023-08-07	27.550	28.390	27.010	27.170	27.170	40,289,385
2023-08-04	27.180	27.830	26.750	27.550	27.550	48,205,523
2023-08-03	25.960	28.640	25.520	27.370	27.370	66,800,330
2023-08-02	25.220	26.500	24.890	26.040	26.040	44,094,264

← NewerPage 13 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.