Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	16.700	18.300	16.550	17.800	17.800	50,252,554
2025-04-24	17.390	17.440	16.510	16.660	16.660	37,367,181
2025-04-23	17.000	17.950	16.810	17.640	17.640	55,514,611
2025-04-22	16.650	17.430	16.330	17.200	17.200	66,105,363
2025-04-21	15.100	16.390	15.080	16.390	16.390	32,006,230
2025-04-18	15.260	15.480	14.800	14.900	14.900	16,548,200
2025-04-17	15.220	15.740	15.100	15.330	15.330	18,033,791
2025-04-16	15.500	15.740	15.120	15.220	15.220	21,041,052
2025-04-15	15.660	16.330	15.480	15.660	15.660	36,690,997
2025-04-14	14.970	16.160	14.810	15.870	15.870	36,569,615
2025-04-11	14.380	15.070	14.360	14.710	14.710	17,533,651
2025-04-10	14.330	14.950	14.240	14.560	14.560	23,336,500
2025-04-09	13.000	14.270	12.120	13.900	13.900	26,496,338
2025-04-08	13.300	14.150	12.840	13.340	13.340	25,471,705
2025-04-07	14.230	14.580	13.920	13.920	13.920	13,895,238
2025-04-03	15.500	15.830	15.400	15.470	15.470	9,823,000
2025-04-02	15.700	16.050	15.680	15.760	15.760	9,554,700
2025-04-01	15.960	16.080	15.730	15.910	15.910	16,126,300
2025-03-31	15.570	16.030	15.140	15.810	15.810	19,470,589
2025-03-28	15.700	15.940	15.670	15.680	15.680	8,413,340
2025-03-27	16.010	16.120	15.710	15.780	15.780	8,923,900
2025-03-26	15.810	16.160	15.800	16.010	16.010	9,989,593
2025-03-25	16.160	16.200	15.730	15.810	15.810	13,053,700
2025-03-24	16.440	16.650	15.680	16.160	16.160	22,668,418
2025-03-21	16.880	16.960	16.430	16.440	16.440	18,849,551
2025-03-20	17.050	17.380	16.770	17.030	17.030	17,215,347
2025-03-19	17.200	17.300	17.000	17.050	17.050	19,562,849
2025-03-18	17.270	18.180	17.250	17.440	17.440	35,151,766
2025-03-17	17.200	17.260	17.000	17.110	17.110	16,394,620
2025-03-14	16.910	17.200	16.610	17.140	17.140	23,140,987
2025-03-13	17.730	17.750	16.700	16.910	16.910	39,029,909
2025-03-12	18.430	18.500	17.870	17.870	17.870	29,990,887
2025-03-11	17.670	18.070	17.580	17.920	17.920	24,099,584
2025-03-10	18.370	18.710	17.880	18.080	18.080	39,398,708
2025-03-07	20.000	20.500	18.500	18.680	18.680	80,570,329
2025-03-06	19.510	20.090	19.380	20.090	20.090	43,781,139
2025-03-05	18.430	18.690	17.850	18.260	18.260	32,182,390
2025-03-04	17.800	18.490	17.740	18.190	18.190	32,350,890
2025-03-03	17.760	18.930	17.340	18.200	18.200	54,787,036
2025-02-28	18.830	18.980	17.390	17.540	17.540	38,827,489
2025-02-27	19.340	19.350	18.320	18.780	18.780	43,477,533
2025-02-26	19.510	19.650	19.050	19.220	19.220	49,983,687
2025-02-25	20.300	20.330	19.380	19.500	19.500	67,284,680
2025-02-24	21.000	21.730	20.520	21.150	21.150	61,165,042
2025-02-21	22.880	22.990	20.000	21.130	21.130	106,722,422
2025-02-20	23.000	23.840	22.100	22.220	22.220	80,369,958
2025-02-19	22.400	24.530	21.120	23.320	23.320	104,717,431
2025-02-18	19.660	22.530	19.340	22.530	22.530	109,898,540
2025-02-17	21.720	22.980	20.020	20.480	20.480	98,009,043
2025-02-14	18.760	20.890	18.100	20.890	20.890	110,529,227
2025-02-13	17.670	18.990	16.750	18.990	18.990	74,613,532
2025-02-12	16.910	18.420	16.550	17.260	17.260	102,026,586
2025-02-11	16.440	17.510	16.160	17.080	17.080	108,592,395
2025-02-10	15.190	16.350	14.580	15.920	15.920	74,009,532
2025-02-07	14.200	16.000	14.200	15.230	15.230	67,174,740
2025-02-06	14.270	14.870	13.590	14.620	14.620	51,824,111
2025-02-05	13.560	14.110	13.300	14.110	14.110	27,144,773
2025-01-27	13.030	13.300	12.620	12.830	12.830	24,783,368
2025-01-24	12.250	12.730	12.110	12.700	12.700	21,811,060
2025-01-23	12.550	12.740	12.210	12.210	12.210	19,051,890

← NewerPage 7 of 21 · 1,218 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.