Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	25.660	25.920	24.100	25.220	25.220	37,103,306
2023-07-31	25.720	26.500	25.200	25.900	25.900	35,132,928
2023-07-28	27.800	27.840	25.880	26.100	26.100	53,004,121
2023-07-27	28.200	29.400	27.820	28.000	28.000	40,061,967
2023-07-26	29.510	30.270	28.800	29.270	29.270	52,285,497
2023-07-25	30.880	31.180	29.090	29.590	29.590	74,521,483
2023-07-24	27.450	30.880	27.100	30.300	30.300	89,606,258
2023-07-21	25.780	28.590	25.670	28.590	28.590	80,837,025
2023-07-20	25.590	27.000	24.790	25.990	25.990	39,252,013
2023-07-19	25.610	26.050	25.300	25.760	25.760	23,029,828
2023-07-18	26.500	26.500	25.370	25.380	25.380	31,334,268
2023-07-17	28.250	28.490	26.590	26.620	26.620	35,570,379
2023-07-14	27.000	28.300	26.670	27.700	27.700	47,463,767
2023-07-13	27.860	28.280	25.550	26.530	26.530	49,911,572
2023-07-12	29.110	29.470	27.670	27.740	27.740	37,606,182
2023-07-11	27.540	29.970	26.730	29.110	29.110	56,997,445
2023-07-10	29.150	29.380	27.600	27.680	27.680	29,388,498
2023-07-07	29.000	29.480	27.020	28.870	28.870	46,957,759
2023-07-06	27.800	29.980	27.660	29.220	29.220	47,028,486
2023-07-05	28.910	29.830	28.090	28.090	28.090	42,225,765
2023-07-04	27.810	30.600	27.400	29.370	29.370	70,617,741
2023-07-03	27.470	28.100	26.630	28.100	28.100	44,282,570
2023-06-30	27.200	27.680	26.830	27.470	27.470	33,018,287
2023-06-29	27.250	27.750	26.900	27.230	27.210	35,192,704
2023-06-28	28.110	28.210	26.530	27.250	27.230	55,782,622
2023-06-27	28.820	29.490	28.440	29.000	28.979	43,241,932
2023-06-26	30.020	30.680	28.690	28.820	28.799	58,045,525
2023-06-21	33.650	33.990	31.320	31.320	31.297	74,796,677
2023-06-20	38.500	38.660	34.550	34.800	34.774	93,958,002
2023-06-19	33.700	37.660	33.700	37.660	37.632	92,667,213
2023-06-16	33.550	35.470	33.000	34.240	34.215	65,297,478
2023-06-15	34.000	35.480	33.560	34.120	34.095	62,207,175
2023-06-14	35.880	37.660	34.510	35.120	35.094	85,196,688
2023-06-13	34.200	36.470	33.160	35.520	35.494	74,965,181
2023-06-12	35.000	36.550	34.590	35.240	35.214	81,200,740
2023-06-09	36.900	37.220	33.740	34.880	34.854	95,112,148
2023-06-08	33.600	37.490	32.790	37.490	37.463	88,221,672
2023-06-07	31.040	34.080	29.510	34.080	34.055	108,878,938
2023-06-06	27.300	30.980	27.120	30.980	30.957	95,445,219
2023-06-05	28.000	29.300	27.250	28.160	28.139	73,672,435
2023-06-02	27.370	29.880	27.360	28.820	28.799	76,478,423
2023-06-01	26.150	28.880	26.150	27.690	27.670	78,496,450
2023-05-31	29.730	30.190	26.500	27.800	27.780	109,072,326
2023-05-30	25.280	28.050	24.840	28.050	28.029	62,156,611
2023-05-29	26.000	27.310	24.900	25.500	25.481	104,762,940
2023-05-26	23.480	24.830	23.100	24.830	24.812	56,739,850
2023-05-25	20.360	22.570	19.920	22.570	22.553	75,269,254
2023-05-24	21.500	22.420	20.460	20.520	20.505	83,798,799
2023-05-23	21.680	23.740	20.800	21.800	21.784	84,760,350
2023-05-22	22.420	22.420	20.680	21.600	21.584	79,046,466
2023-05-19	20.320	21.920	19.790	21.920	21.904	87,072,860
2023-05-18	18.510	19.930	17.880	19.930	19.915	61,707,349
2023-05-17	16.640	18.120	16.370	18.120	18.107	39,140,140
2023-05-16	18.010	18.020	15.890	16.470	16.458	56,279,345
2023-05-15	18.150	18.380	16.850	17.660	17.647	47,193,167
2023-05-12	18.680	19.150	17.770	18.030	18.017	46,158,669
2023-05-11	18.630	19.820	18.400	18.980	18.966	65,495,091
2023-05-10	17.240	18.850	16.920	18.850	18.836	69,013,329
2023-05-09	18.000	18.900	17.200	17.370	17.357	68,709,242
2023-05-08	16.810	17.820	16.200	17.820	17.807	61,619,402

← NewerPage 14 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.