Shanghai Golden Bridge historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8.970 | 9.080 | 8.790 | 8.930 | 8.923 | 23,272,769 |
| 2023-02-03 | 8.880 | 8.980 | 8.760 | 8.920 | 8.913 | 25,283,062 |
| 2023-02-02 | 8.880 | 9.150 | 8.780 | 8.820 | 8.814 | 30,643,174 |
| 2023-02-01 | 8.830 | 8.930 | 8.680 | 8.900 | 8.894 | 27,679,446 |
| 2023-01-31 | 8.660 | 8.940 | 8.600 | 8.870 | 8.864 | 26,713,285 |
| 2023-01-30 | 8.760 | 8.850 | 8.620 | 8.730 | 8.724 | 22,687,249 |
| 2023-01-20 | 8.730 | 8.780 | 8.430 | 8.550 | 8.544 | 21,458,661 |
| 2023-01-19 | 8.550 | 8.850 | 8.470 | 8.620 | 8.614 | 25,457,912 |
| 2023-01-18 | 8.260 | 8.750 | 8.140 | 8.470 | 8.464 | 21,360,820 |
| 2023-01-17 | 8.390 | 8.440 | 8.160 | 8.260 | 8.254 | 11,871,110 |
| 2023-01-16 | 8.360 | 8.500 | 8.310 | 8.350 | 8.344 | 16,629,913 |
| 2023-01-13 | 8.460 | 8.550 | 8.260 | 8.350 | 8.344 | 24,598,852 |
| 2023-01-12 | 8.100 | 8.940 | 8.060 | 8.580 | 8.574 | 42,039,160 |
| 2023-01-11 | 8.300 | 8.380 | 8.100 | 8.130 | 8.124 | 12,482,522 |
| 2023-01-10 | 8.350 | 8.420 | 8.150 | 8.290 | 8.284 | 16,623,679 |
| 2023-01-09 | 8.530 | 8.690 | 8.080 | 8.400 | 8.394 | 30,501,128 |
| 2023-01-06 | 8.310 | 8.330 | 8.130 | 8.190 | 8.184 | 14,721,650 |
| 2023-01-05 | 8.410 | 8.640 | 8.270 | 8.310 | 8.304 | 25,546,524 |
| 2023-01-04 | 8.220 | 8.580 | 8.190 | 8.350 | 8.344 | 36,745,524 |
| 2023-01-03 | 7.320 | 8.100 | 7.280 | 8.100 | 8.094 | 24,775,988 |
| 2022-12-30 | 7.180 | 7.430 | 7.130 | 7.360 | 7.355 | 7,829,862 |
| 2022-12-29 | 7.130 | 7.290 | 7.060 | 7.200 | 7.195 | 7,700,360 |
| 2022-12-28 | 7.320 | 7.350 | 7.080 | 7.130 | 7.125 | 10,067,960 |
| 2022-12-27 | 7.620 | 7.800 | 7.250 | 7.350 | 7.345 | 15,720,957 |
| 2022-12-26 | 7.680 | 7.740 | 7.510 | 7.590 | 7.584 | 9,667,638 |
| 2022-12-23 | 7.420 | 7.810 | 7.400 | 7.690 | 7.684 | 9,667,242 |
| 2022-12-22 | 7.550 | 7.630 | 7.300 | 7.440 | 7.435 | 9,860,040 |
| 2022-12-21 | 7.850 | 7.910 | 7.450 | 7.490 | 7.485 | 12,963,045 |
| 2022-12-20 | 8.050 | 8.310 | 7.800 | 7.850 | 7.844 | 11,808,097 |
| 2022-12-19 | 8.150 | 8.200 | 7.920 | 8.050 | 8.044 | 8,892,798 |
| 2022-12-16 | 8.390 | 8.390 | 8.100 | 8.180 | 8.174 | 12,974,000 |
| 2022-12-15 | 8.470 | 8.520 | 8.300 | 8.400 | 8.394 | 19,716,139 |
| 2022-12-14 | 7.990 | 8.750 | 7.930 | 8.460 | 8.454 | 26,312,561 |
| 2022-12-13 | 8.200 | 8.280 | 7.990 | 8.010 | 8.004 | 11,862,412 |
| 2022-12-12 | 7.800 | 8.340 | 7.700 | 8.230 | 8.224 | 21,401,569 |
| 2022-12-09 | 7.910 | 7.930 | 7.740 | 7.770 | 7.764 | 8,606,780 |
| 2022-12-08 | 8.200 | 8.210 | 7.890 | 7.910 | 7.904 | 15,099,258 |
| 2022-12-07 | 8.310 | 8.340 | 8.150 | 8.220 | 8.214 | 14,021,089 |
| 2022-12-06 | 8.420 | 8.560 | 8.300 | 8.310 | 8.304 | 18,030,123 |
| 2022-12-05 | 8.410 | 8.790 | 8.250 | 8.360 | 8.354 | 43,749,062 |
| 2022-12-02 | 7.620 | 8.470 | 7.610 | 8.280 | 8.274 | 50,414,976 |
| 2022-12-01 | 7.360 | 7.760 | 7.350 | 7.700 | 7.694 | 20,357,107 |
| 2022-11-30 | 7.370 | 7.400 | 7.290 | 7.310 | 7.305 | 8,349,701 |
| 2022-11-29 | 7.230 | 7.380 | 7.230 | 7.360 | 7.355 | 9,381,473 |
| 2022-11-28 | 7.210 | 7.390 | 7.160 | 7.260 | 7.255 | 9,950,474 |
| 2022-11-25 | 7.730 | 7.740 | 7.330 | 7.330 | 7.325 | 17,132,100 |
| 2022-11-24 | 7.650 | 7.850 | 7.600 | 7.710 | 7.704 | 17,311,645 |
| 2022-11-23 | 8.640 | 8.650 | 7.790 | 7.800 | 7.794 | 40,782,662 |
| 2022-11-22 | 9.100 | 9.100 | 8.460 | 8.650 | 8.644 | 33,924,468 |
| 2022-11-21 | 8.970 | 9.190 | 8.610 | 9.030 | 9.023 | 54,444,271 |
| 2022-11-18 | 8.510 | 9.160 | 8.450 | 9.160 | 9.153 | 70,505,368 |
| 2022-11-17 | 8.020 | 8.340 | 7.970 | 8.330 | 8.324 | 31,455,201 |
| 2022-11-16 | 7.960 | 8.200 | 7.850 | 7.970 | 7.964 | 11,293,562 |
| 2022-11-15 | 7.900 | 8.200 | 7.890 | 7.980 | 7.974 | 13,106,427 |
| 2022-11-14 | 7.850 | 8.000 | 7.800 | 7.940 | 7.934 | 10,731,174 |
| 2022-11-11 | 8.260 | 8.260 | 7.910 | 7.950 | 7.944 | 17,303,972 |
| 2022-11-10 | 8.010 | 8.220 | 7.910 | 8.150 | 8.144 | 15,682,213 |
| 2022-11-09 | 8.030 | 8.350 | 7.780 | 8.070 | 8.064 | 14,578,660 |
| 2022-11-08 | 7.910 | 8.050 | 7.740 | 8.020 | 8.014 | 9,403,816 |
| 2022-11-07 | 7.900 | 8.050 | 7.780 | 7.910 | 7.904 | 6,729,197 |
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.