Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-22	12.000	12.900	11.820	12.370	12.370	24,711,751
2025-01-21	12.220	12.270	11.860	12.030	12.030	10,157,100
2025-01-20	12.200	12.350	11.960	12.120	12.120	9,595,820
2025-01-17	12.150	12.230	12.000	12.050	12.050	10,460,700
2025-01-16	12.190	12.430	12.020	12.150	12.150	13,407,077
2025-01-15	12.180	12.300	12.000	12.130	12.130	13,508,100
2025-01-14	11.540	12.140	11.540	12.110	12.110	19,201,400
2025-01-13	11.350	11.520	10.950	11.470	11.470	11,140,300
2025-01-10	11.790	11.950	11.300	11.350	11.350	13,268,030
2025-01-09	11.580	11.940	11.580	11.830	11.830	14,085,595
2025-01-08	11.580	11.800	11.200	11.620	11.620	18,828,757
2025-01-07	11.160	11.590	11.160	11.590	11.590	16,849,544
2025-01-06	11.130	11.340	10.780	11.030	11.030	14,489,299
2025-01-03	12.230	12.370	11.260	11.300	11.300	21,816,566
2025-01-02	12.640	12.850	12.050	12.230	12.230	17,288,430
2024-12-31	13.300	13.490	12.700	12.720	12.720	14,852,506
2024-12-30	13.530	13.670	13.080	13.370	13.370	10,949,147
2024-12-27	13.640	13.800	13.500	13.550	13.550	13,473,500
2024-12-26	13.500	13.770	13.360	13.640	13.640	14,636,436
2024-12-25	13.830	13.950	13.200	13.340	13.340	18,596,883
2024-12-24	13.750	14.010	13.570	13.950	13.950	14,891,869
2024-12-23	14.820	14.840	13.660	13.760	13.760	25,752,630
2024-12-20	14.480	15.000	14.420	14.820	14.820	20,121,206
2024-12-19	14.420	14.750	14.180	14.570	14.570	23,031,026
2024-12-18	14.420	15.090	14.090	14.750	14.750	26,597,840
2024-12-17	15.200	15.200	14.290	14.370	14.370	30,564,713
2024-12-16	15.500	16.000	15.100	15.330	15.330	27,968,638
2024-12-13	16.370	16.370	15.670	15.740	15.740	44,725,815
2024-12-12	16.400	16.820	16.190	16.750	16.750	58,473,397
2024-12-11	16.420	16.710	15.820	16.090	16.090	56,654,239
2024-12-10	18.000	18.350	16.430	16.510	16.510	99,655,434
2024-12-09	16.000	17.080	15.500	17.080	17.080	76,004,265
2024-12-06	15.110	16.150	15.110	15.530	15.530	74,581,714
2024-12-05	14.300	15.000	14.280	14.840	14.840	38,205,982
2024-12-04	15.000	15.100	14.380	14.460	14.460	54,217,176
2024-12-03	14.500	15.820	14.070	15.430	15.430	79,929,450
2024-12-02	14.200	14.530	14.010	14.410	14.410	37,984,400
2024-11-29	13.950	14.290	13.610	13.980	13.980	36,295,018
2024-11-28	14.380	14.630	13.940	13.950	13.950	40,336,266
2024-11-27	13.590	14.400	13.330	14.390	14.390	49,454,072
2024-11-26	14.600	14.930	13.700	13.740	13.740	50,497,098
2024-11-25	15.000	15.300	14.220	14.800	14.800	61,782,078
2024-11-22	14.550	15.930	14.320	15.430	15.430	102,018,601
2024-11-21	14.500	15.390	14.500	14.620	14.620	82,029,319
2024-11-20	13.980	15.500	13.650	14.830	14.830	100,085,128
2024-11-19	14.200	14.700	14.200	14.200	14.200	94,227,009
2024-11-18	15.900	16.610	15.780	15.780	15.780	36,453,591
2024-11-15	17.010	18.710	16.150	17.530	17.530	150,667,500
2024-11-14	18.000	19.640	16.520	17.010	17.010	155,869,349
2024-11-13	17.950	18.360	16.130	18.360	18.360	155,533,680
2024-11-12	16.690	16.690	16.690	16.690	16.690	5,158,742
2024-11-11	14.680	15.170	14.280	15.170	15.170	35,159,553
2024-11-08	13.010	13.790	12.990	13.790	13.790	32,802,352
2024-11-07	11.900	12.750	11.730	12.540	12.540	40,404,513
2024-11-06	11.870	12.030	11.670	11.930	11.930	21,363,328
2024-11-05	11.360	11.870	11.330	11.810	11.810	18,709,805
2024-11-04	10.820	11.600	10.760	11.420	11.420	18,998,989
2024-11-01	11.760	11.780	10.800	10.820	10.820	26,072,563
2024-10-31	11.600	11.960	11.470	11.830	11.830	19,747,187
2024-10-30	11.800	12.020	11.540	11.740	11.740	20,739,805

← NewerPage 8 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.