Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	8.830	9.810	8.830	9.600	9.477	33,605,622
2022-02-08	8.450	8.980	8.270	8.920	8.806	19,565,327
2022-02-07	8.890	8.990	8.350	8.410	8.302	12,958,556
2022-01-28	8.180	9.050	8.180	8.720	8.608	23,589,164
2022-01-27	9.400	9.550	8.410	8.410	8.302	22,287,549
2022-01-26	9.540	9.750	8.630	9.340	9.220	29,172,532
2022-01-25	10.160	10.250	9.190	9.590	9.467	42,753,661
2022-01-24	9.160	10.140	9.080	10.140	10.010	27,023,255
2022-01-21	9.070	9.690	9.000	9.220	9.102	18,981,658
2022-01-20	9.390	9.390	8.960	9.020	8.904	13,153,935
2022-01-19	9.100	9.550	9.050	9.390	9.270	16,840,096
2022-01-18	9.450	9.680	9.180	9.200	9.082	17,618,188
2022-01-17	9.080	9.740	9.000	9.430	9.309	19,676,184
2022-01-14	8.600	9.330	8.600	8.950	8.835	19,580,391
2022-01-13	8.850	8.940	8.610	8.640	8.529	8,973,026
2022-01-12	8.690	8.810	8.670	8.760	8.648	7,180,619
2022-01-11	8.800	9.020	8.600	8.680	8.569	11,970,681
2022-01-10	8.970	9.130	8.600	8.800	8.687	15,090,099
2022-01-07	9.580	9.730	9.000	9.040	8.924	18,243,566
2022-01-06	9.280	9.430	9.040	9.300	9.181	15,920,739
2022-01-05	9.620	9.710	9.230	9.320	9.200	14,752,070
2022-01-04	9.030	9.770	9.030	9.620	9.497	23,213,093
2021-12-31	9.570	9.570	9.110	9.110	8.993	20,822,792
2021-12-30	9.080	9.850	8.800	9.690	9.566	39,436,637
2021-12-29	9.700	9.830	9.090	9.200	9.082	30,965,086
2021-12-28	10.490	10.530	9.640	9.750	9.625	48,609,144
2021-12-27	9.390	10.030	9.390	10.030	9.901	28,901,483
2021-12-24	9.610	9.760	9.010	9.120	9.003	44,199,463
2021-12-23	8.800	10.220	8.620	9.850	9.724	68,479,489
2021-12-22	8.500	9.350	8.500	9.290	9.171	60,328,408
2021-12-21	9.050	9.050	8.190	8.500	8.391	45,793,946
2021-12-20	8.450	8.450	8.450	8.450	8.342	27,375,963
2021-12-17	7.660	7.740	7.570	7.680	7.581	5,249,641
2021-12-16	7.510	7.720	7.500	7.670	7.572	7,760,069
2021-12-15	7.640	7.660	7.430	7.500	7.404	6,743,670
2021-12-14	7.410	7.800	7.360	7.570	7.473	10,213,546
2021-12-13	7.390	7.450	7.340	7.400	7.305	3,905,445
2021-12-10	7.480	7.500	7.320	7.380	7.285	3,286,256
2021-12-09	7.430	7.500	7.390	7.430	7.335	3,523,515
2021-12-08	7.410	7.450	7.320	7.430	7.335	2,851,108
2021-12-07	7.470	7.480	7.300	7.410	7.315	3,573,059
2021-12-06	7.580	7.580	7.380	7.380	7.285	4,562,230
2021-12-03	7.570	7.660	7.510	7.570	7.473	3,794,531
2021-12-02	7.700	7.700	7.550	7.560	7.463	4,193,075
2021-12-01	7.640	7.790	7.580	7.660	7.562	8,262,326
2021-11-30	7.250	7.810	7.240	7.730	7.631	15,968,038
2021-11-29	7.200	7.240	7.140	7.180	7.088	2,215,057
2021-11-26	7.310	7.470	7.180	7.330	7.236	4,009,154
2021-11-25	7.330	7.380	7.280	7.310	7.216	3,097,477
2021-11-24	7.400	7.450	7.280	7.360	7.266	3,387,387
2021-11-23	7.390	7.480	7.320	7.400	7.305	3,980,630
2021-11-22	7.540	7.540	7.370	7.390	7.295	3,912,379
2021-11-19	7.150	7.570	7.150	7.490	7.394	9,602,406
2021-11-18	7.280	7.340	7.140	7.150	7.058	5,932,093
2021-11-17	7.370	7.440	7.280	7.310	7.216	4,069,611
2021-11-16	7.220	7.350	7.200	7.280	7.187	4,324,863
2021-11-15	6.980	7.340	6.950	7.260	7.167	8,931,726
2021-11-12	6.910	7.020	6.900	6.990	6.900	2,246,837
2021-11-11	6.940	7.010	6.870	6.960	6.871	3,040,776
2021-11-10	6.910	6.960	6.830	6.940	6.851	1,684,186

← NewerPage 20 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.