Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	6.790	6.950	6.710	6.710	6.624	6,215,692
2022-05-10	6.610	6.820	6.520	6.780	6.693	5,103,664
2022-05-09	6.630	6.790	6.600	6.670	6.584	4,579,960
2022-05-06	6.400	6.710	6.320	6.670	6.584	8,933,565
2022-05-05	6.680	6.700	6.480	6.590	6.505	9,811,599
2022-04-29	6.660	6.870	6.610	6.830	6.742	5,557,136
2022-04-28	6.610	6.660	6.400	6.600	6.515	4,486,438
2022-04-27	6.270	6.680	6.240	6.660	6.575	7,377,145
2022-04-26	6.530	6.800	6.390	6.400	6.318	6,483,339
2022-04-25	7.010	7.050	6.510	6.510	6.426	9,591,817
2022-04-22	6.940	7.170	6.900	7.090	6.999	7,409,207
2022-04-21	7.200	7.350	7.010	7.050	6.960	11,437,957
2022-04-20	8.000	8.000	7.390	7.420	7.325	17,370,546
2022-04-19	7.350	7.700	7.320	7.610	7.512	11,279,440
2022-04-18	7.250	7.470	6.860	7.470	7.374	11,316,062
2022-04-15	7.320	7.430	7.050	7.260	7.167	8,839,481
2022-04-14	7.280	7.410	7.270	7.300	7.206	5,385,612
2022-04-13	7.480	7.480	7.180	7.190	7.098	6,788,245
2022-04-12	7.370	7.490	7.180	7.490	7.394	7,492,502
2022-04-11	7.690	7.690	7.300	7.400	7.305	7,271,601
2022-04-08	7.850	7.930	7.620	7.700	7.601	7,630,157
2022-04-07	8.190	8.250	7.830	7.870	7.769	9,523,970
2022-04-06	8.060	8.260	8.060	8.230	8.124	7,261,760
2022-04-01	8.160	8.200	8.060	8.070	7.966	6,801,590
2022-03-31	8.300	8.300	8.120	8.210	8.105	9,589,574
2022-03-30	8.220	8.330	8.140	8.280	8.174	8,118,686
2022-03-29	8.440	8.470	8.160	8.180	8.075	11,865,762
2022-03-28	8.580	8.650	8.320	8.430	8.322	11,757,316
2022-03-25	8.800	8.920	8.670	8.700	8.588	6,778,432
2022-03-24	9.090	9.100	8.750	8.810	8.697	12,351,775
2022-03-23	9.300	9.330	9.100	9.200	9.082	10,903,482
2022-03-22	9.530	9.560	9.230	9.380	9.260	10,650,529
2022-03-21	9.130	9.720	9.090	9.450	9.329	20,652,346
2022-03-18	8.720	9.300	8.700	9.260	9.141	25,898,286
2022-03-17	8.730	8.980	8.620	8.700	8.588	15,295,608
2022-03-16	8.510	8.710	8.220	8.690	8.578	14,862,899
2022-03-15	8.470	8.880	8.360	8.410	8.302	15,009,327
2022-03-14	8.690	8.750	8.500	8.500	8.391	11,224,830
2022-03-11	8.400	8.660	8.300	8.610	8.500	11,043,293
2022-03-10	8.730	8.790	8.550	8.550	8.440	10,405,603
2022-03-09	8.820	8.870	8.110	8.540	8.430	17,192,206
2022-03-08	8.880	9.000	8.650	8.820	8.707	13,405,925
2022-03-07	9.080	9.100	8.740	8.810	8.697	14,657,985
2022-03-04	9.130	9.350	9.070	9.110	8.993	14,537,638
2022-03-03	9.460	9.500	9.140	9.170	9.052	18,555,079
2022-03-02	9.380	9.520	9.300	9.450	9.329	18,486,387
2022-03-01	9.500	9.680	9.100	9.520	9.398	36,598,854
2022-02-28	10.120	10.370	9.860	9.860	9.733	49,725,231
2022-02-25	10.190	11.350	9.980	10.950	10.809	83,717,924
2022-02-24	9.850	10.930	9.520	10.320	10.188	43,688,013
2022-02-23	9.910	10.000	9.650	9.940	9.812	29,394,538
2022-02-22	9.900	10.280	9.550	10.120	9.990	38,931,464
2022-02-21	9.450	10.130	9.410	9.900	9.773	35,002,096
2022-02-18	9.010	9.640	9.000	9.500	9.378	23,829,287
2022-02-17	9.030	9.880	8.970	9.220	9.102	25,516,256
2022-02-16	9.350	9.480	9.050	9.130	9.013	14,626,496
2022-02-15	9.370	9.550	8.900	9.190	9.072	17,149,902
2022-02-14	9.390	9.550	9.160	9.470	9.348	19,435,366
2022-02-11	9.430	9.840	9.340	9.360	9.240	23,373,128
2022-02-10	9.540	9.730	9.310	9.560	9.437	22,633,573

← NewerPage 19 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.