Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.350	16.200	14.350	16.200	16.188	44,279,670
2023-05-04	14.670	14.970	14.070	14.730	14.719	32,064,656
2023-04-28	13.970	14.640	13.970	14.500	14.489	32,083,704
2023-04-27	14.090	14.550	13.500	13.870	13.860	34,447,796
2023-04-26	15.000	15.030	13.590	14.090	14.080	47,045,249
2023-04-25	14.950	15.380	14.800	15.080	15.069	35,243,340
2023-04-24	15.200	15.600	14.890	15.050	15.039	48,965,566
2023-04-21	17.310	17.480	15.890	15.890	15.878	56,917,827
2023-04-20	16.570	17.930	16.300	17.660	17.647	60,931,505
2023-04-19	17.140	17.870	16.600	16.720	16.708	49,951,789
2023-04-18	17.060	17.500	16.310	17.220	17.207	47,576,813
2023-04-17	17.640	18.060	16.950	17.020	17.008	58,092,048
2023-04-14	19.000	19.270	17.600	17.600	17.587	81,331,041
2023-04-13	18.560	20.650	18.560	19.550	19.536	75,128,153
2023-04-12	20.800	20.900	18.410	19.340	19.326	90,840,883
2023-04-11	18.970	20.460	18.860	20.460	20.445	79,028,256
2023-04-10	19.200	19.940	18.130	18.600	18.586	89,727,273
2023-04-07	16.760	18.130	15.280	18.130	18.117	78,392,265
2023-04-06	15.750	17.210	15.750	16.480	16.468	62,299,907
2023-04-04	16.490	17.000	15.710	16.170	16.158	59,134,316
2023-04-03	16.220	17.020	15.670	16.750	16.738	71,462,811
2023-03-31	15.070	16.250	14.620	15.950	15.938	85,200,881
2023-03-30	13.370	15.180	13.000	14.900	14.889	86,956,803
2023-03-29	13.970	14.430	13.390	13.800	13.790	65,418,599
2023-03-28	13.780	13.950	13.120	13.150	13.140	55,955,951
2023-03-27	13.310	14.470	12.830	14.200	14.190	79,247,425
2023-03-24	12.600	13.500	12.290	13.150	13.140	57,129,855
2023-03-23	12.280	13.150	11.950	12.870	12.861	57,662,100
2023-03-22	11.180	12.200	11.110	11.990	11.981	52,987,613
2023-03-21	11.340	11.400	10.900	11.120	11.112	30,224,812
2023-03-20	11.090	11.960	11.020	11.310	11.302	47,052,700
2023-03-17	10.590	11.340	10.560	11.120	11.112	35,426,995
2023-03-16	10.820	10.980	10.480	10.590	10.582	25,307,856
2023-03-15	11.400	11.450	10.860	11.030	11.022	27,185,226
2023-03-14	10.950	11.500	10.880	11.370	11.362	39,378,115
2023-03-13	10.600	11.100	10.360	11.020	11.012	33,050,616
2023-03-10	11.220	11.480	10.660	10.660	10.652	39,778,025
2023-03-09	11.310	11.800	10.970	11.280	11.272	53,232,192
2023-03-08	11.000	11.900	10.960	11.300	11.292	53,685,009
2023-03-07	10.610	11.580	10.320	11.230	11.222	63,807,891
2023-03-06	10.500	10.890	10.280	10.730	10.722	48,276,338
2023-03-03	10.920	10.980	10.370	10.500	10.492	59,089,381
2023-03-02	11.000	11.930	10.690	11.030	11.022	92,385,093
2023-03-01	9.960	11.000	9.900	11.000	10.992	55,643,141
2023-02-28	10.430	10.550	9.820	10.000	9.993	55,115,001
2023-02-27	9.480	10.410	9.450	9.880	9.873	71,339,732
2023-02-24	9.180	9.550	9.010	9.460	9.453	30,636,355
2023-02-23	9.600	9.650	9.080	9.140	9.133	41,620,069
2023-02-22	9.900	9.960	9.520	9.710	9.703	27,878,556
2023-02-21	10.390	10.500	9.610	9.850	9.843	52,835,397
2023-02-20	9.850	10.740	9.760	10.330	10.322	55,346,189
2023-02-17	9.980	10.340	9.650	9.780	9.773	77,166,580
2023-02-16	9.500	10.250	9.420	10.250	10.243	76,691,152
2023-02-15	8.890	9.750	8.850	9.320	9.313	46,628,076
2023-02-14	9.000	9.160	8.830	8.860	8.854	13,362,715
2023-02-13	8.970	9.080	8.870	9.000	8.993	14,300,881
2023-02-10	9.010	9.270	8.970	9.000	8.993	21,693,257
2023-02-09	8.670	9.060	8.600	9.060	9.053	21,336,060
2023-02-08	8.880	8.960	8.750	8.760	8.754	16,688,130
2023-02-07	8.880	8.990	8.770	8.930	8.923	17,794,342

← NewerPage 15 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.