Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.220	7.450	7.220	7.450	7.445	5,345,723
2022-08-03	7.130	7.410	7.130	7.210	7.205	5,856,959
2022-08-02	7.400	7.450	7.000	7.110	7.105	9,106,449
2022-08-01	7.580	7.640	7.460	7.470	7.465	4,971,967
2022-07-29	7.600	7.740	7.540	7.580	7.574	7,259,022
2022-07-28	7.520	7.620	7.510	7.600	7.594	5,511,477
2022-07-27	7.540	7.570	7.420	7.520	7.515	5,782,122
2022-07-26	7.350	7.450	7.300	7.450	7.445	4,068,631
2022-07-25	7.450	7.480	7.280	7.340	7.335	5,086,837
2022-07-22	7.460	7.520	7.370	7.430	7.425	4,137,000
2022-07-21	7.480	7.590	7.430	7.440	7.435	5,141,470
2022-07-20	7.530	7.570	7.450	7.490	7.485	4,534,903
2022-07-19	7.420	7.510	7.380	7.490	7.485	6,575,004
2022-07-18	7.220	7.430	7.220	7.410	7.405	6,214,918
2022-07-15	7.300	7.300	7.080	7.190	7.185	6,313,533
2022-07-14	7.270	7.340	7.210	7.310	7.305	4,847,921
2022-07-13	7.170	7.290	7.170	7.280	7.275	5,596,836
2022-07-12	7.320	7.320	7.150	7.160	7.155	6,814,611
2022-07-11	7.430	7.430	7.240	7.320	7.315	6,809,325
2022-07-08	7.400	7.500	7.370	7.410	7.405	8,699,025
2022-07-07	7.460	7.520	7.330	7.380	7.375	9,398,196
2022-07-06	7.540	7.540	7.370	7.440	7.435	9,817,098
2022-07-05	7.750	7.810	7.400	7.560	7.554	13,722,852
2022-07-04	7.880	7.970	7.680	7.720	7.714	14,613,171
2022-07-01	8.160	8.190	7.780	7.970	7.964	31,199,793
2022-06-30	9.360	9.790	8.420	8.420	8.414	40,598,309
2022-06-29	9.370	10.110	9.320	9.350	9.343	20,609,117
2022-06-28	9.900	9.900	9.380	9.390	9.383	15,877,432
2022-06-27	10.000	10.410	9.810	9.990	9.862	21,252,888
2022-06-24	10.340	10.480	9.900	10.350	10.217	20,136,796
2022-06-23	10.220	10.550	9.790	10.110	9.980	16,320,747
2022-06-22	10.500	10.920	10.120	10.200	10.069	23,037,153
2022-06-21	9.900	10.680	9.800	10.530	10.395	30,530,014
2022-06-20	9.430	10.480	9.230	9.870	9.743	26,625,846
2022-06-17	9.590	9.920	9.250	9.580	9.457	29,902,824
2022-06-16	9.480	10.440	9.400	9.590	9.467	54,143,365
2022-06-15	8.760	9.490	8.750	9.490	9.368	40,440,884
2022-06-14	8.720	8.740	8.250	8.630	8.519	10,912,957
2022-06-13	8.520	9.030	8.480	8.740	8.628	10,426,110
2022-06-10	8.840	9.050	8.460	8.680	8.569	14,527,359
2022-06-09	9.270	9.740	8.760	8.860	8.746	19,469,408
2022-06-08	9.300	9.470	8.960	9.230	9.112	13,970,059
2022-06-07	8.620	9.500	8.590	9.280	9.161	25,283,468
2022-06-06	8.440	8.950	8.230	8.650	8.539	18,834,814
2022-06-02	8.200	8.360	8.160	8.280	8.174	6,421,247
2022-06-01	8.320	8.400	8.150	8.200	8.095	8,391,098
2022-05-31	8.270	8.440	8.100	8.320	8.213	11,337,904
2022-05-30	7.860	8.360	7.810	8.260	8.154	14,720,970
2022-05-27	7.860	7.890	7.750	7.820	7.720	7,444,211
2022-05-26	7.960	8.090	7.790	7.860	7.759	11,243,426
2022-05-25	7.550	8.070	7.450	7.950	7.848	16,745,311
2022-05-24	7.740	7.880	7.420	7.470	7.374	12,769,104
2022-05-23	7.330	7.960	7.300	7.810	7.710	18,638,762
2022-05-20	7.270	7.700	7.170	7.360	7.266	16,256,293
2022-05-19	7.100	7.390	7.040	7.270	7.177	16,611,011
2022-05-18	6.730	7.330	6.730	7.330	7.236	10,025,053
2022-05-17	6.790	6.790	6.570	6.660	6.575	3,476,857
2022-05-16	6.830	6.890	6.690	6.760	6.673	4,371,775
2022-05-13	6.790	6.890	6.740	6.830	6.742	3,274,900
2022-05-12	6.670	6.910	6.660	6.800	6.713	3,964,543

← NewerPage 18 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.