Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.870	8.000	7.810	7.910	7.904	8,013,924
2022-11-03	7.980	8.010	7.770	7.940	7.934	8,981,024
2022-11-02	8.110	8.160	7.950	8.070	8.064	9,239,806
2022-11-01	8.090	8.220	7.860	8.090	8.084	13,991,334
2022-10-31	7.920	8.330	7.880	8.080	8.074	19,998,493
2022-10-28	7.940	8.080	7.710	7.750	7.744	10,700,020
2022-10-27	7.940	8.250	7.830	8.000	7.994	14,078,123
2022-10-26	7.640	8.120	7.540	7.900	7.894	15,684,635
2022-10-25	7.920	7.930	7.460	7.670	7.664	15,065,860
2022-10-24	7.740	8.310	7.740	7.930	7.924	24,797,874
2022-10-21	7.600	7.730	7.490	7.720	7.714	10,333,786
2022-10-20	7.450	7.760	7.390	7.600	7.594	12,134,010
2022-10-19	7.450	7.540	7.360	7.500	7.495	7,892,437
2022-10-18	7.580	7.580	7.400	7.450	7.445	6,307,264
2022-10-17	7.450	7.610	7.380	7.510	7.505	11,805,665
2022-10-14	7.500	7.550	7.240	7.450	7.445	18,296,336
2022-10-13	6.730	7.400	6.690	7.400	7.395	8,609,290
2022-10-12	6.580	6.740	6.470	6.730	6.725	2,918,530
2022-10-11	6.430	6.570	6.370	6.510	6.505	1,806,619
2022-10-10	6.610	6.610	6.370	6.400	6.395	2,719,301
2022-09-30	6.550	6.660	6.480	6.580	6.575	2,352,433
2022-09-29	6.640	6.690	6.500	6.550	6.545	2,558,762
2022-09-28	6.730	6.760	6.560	6.570	6.565	2,518,760
2022-09-27	6.690	6.780	6.600	6.740	6.735	4,532,190
2022-09-26	6.860	6.880	6.590	6.640	6.635	4,239,762
2022-09-23	7.170	7.170	6.880	6.920	6.915	3,001,000
2022-09-22	7.080	7.220	6.990	7.100	7.095	2,722,228
2022-09-21	6.910	7.170	6.780	7.120	7.115	3,722,880
2022-09-20	6.910	7.020	6.900	6.930	6.925	2,618,281
2022-09-19	7.050	7.090	6.830	6.900	6.895	3,993,976
2022-09-16	7.160	7.280	7.040	7.050	7.045	4,302,578
2022-09-15	7.320	7.350	7.140	7.230	7.225	3,802,477
2022-09-14	7.240	7.300	7.190	7.280	7.275	3,125,620
2022-09-13	7.330	7.450	7.270	7.300	7.295	3,135,346
2022-09-09	7.350	7.350	7.230	7.320	7.315	2,670,438
2022-09-08	7.430	7.430	7.260	7.270	7.265	2,750,450
2022-09-07	7.480	7.500	7.340	7.380	7.375	3,759,331
2022-09-06	7.490	7.490	7.400	7.480	7.475	3,390,228
2022-09-05	7.480	7.640	7.390	7.460	7.455	3,684,270
2022-09-02	7.230	7.490	7.230	7.470	7.465	5,426,765
2022-09-01	7.240	7.360	7.210	7.240	7.235	3,329,769
2022-08-31	7.400	7.440	7.140	7.200	7.195	5,533,761
2022-08-30	7.360	7.500	7.320	7.410	7.405	5,524,698
2022-08-29	7.070	7.410	6.980	7.360	7.355	4,593,065
2022-08-26	7.300	7.310	7.140	7.160	7.155	3,745,100
2022-08-25	7.230	7.290	7.120	7.270	7.265	3,788,619
2022-08-24	7.470	7.470	7.210	7.230	7.225	5,782,111
2022-08-23	7.500	7.550	7.380	7.450	7.445	4,193,825
2022-08-22	7.480	7.530	7.380	7.490	7.485	3,207,850
2022-08-19	7.620	7.730	7.500	7.510	7.505	5,698,573
2022-08-18	7.590	7.690	7.470	7.640	7.634	6,025,402
2022-08-17	7.690	7.690	7.560	7.580	7.574	4,149,430
2022-08-16	7.650	7.670	7.600	7.640	7.634	3,753,284
2022-08-15	7.680	7.730	7.580	7.640	7.634	4,476,123
2022-08-12	7.760	7.840	7.710	7.740	7.734	4,803,060
2022-08-11	7.640	7.770	7.580	7.730	7.724	5,924,122
2022-08-10	7.570	7.650	7.520	7.570	7.564	4,659,148
2022-08-09	7.650	7.680	7.480	7.610	7.604	4,264,298
2022-08-08	7.610	7.680	7.500	7.640	7.634	5,554,348
2022-08-05	7.460	7.640	7.430	7.640	7.634	6,062,865

← NewerPage 17 of 21 · 1,219 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.