Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	12.380	12.450	11.930	11.960	11.960	23,177,768
2024-10-28	11.990	12.400	11.900	12.380	12.380	23,901,314
2024-10-25	11.770	11.990	11.710	11.870	11.870	14,828,131
2024-10-24	11.950	11.950	11.630	11.730	11.730	15,160,133
2024-10-23	12.090	12.320	11.910	12.010	12.010	24,659,119
2024-10-22	12.040	12.240	11.770	12.070	12.070	24,098,104
2024-10-21	11.860	12.120	11.800	12.020	12.020	24,428,835
2024-10-18	11.410	12.070	11.250	11.800	11.800	24,654,514
2024-10-17	11.500	11.810	11.470	11.520	11.520	18,722,262
2024-10-16	11.140	11.590	11.140	11.380	11.380	12,748,379
2024-10-15	11.880	12.020	11.430	11.470	11.470	17,605,560
2024-10-14	11.330	11.910	11.020	11.880	11.880	22,753,315
2024-10-11	11.950	11.950	10.990	11.170	11.170	21,606,169
2024-10-10	12.330	12.820	11.980	12.050	12.050	24,245,595
2024-10-09	13.570	13.570	12.330	12.340	12.340	38,016,141
2024-10-08	13.700	13.700	12.480	13.700	13.700	50,567,961
2024-09-30	11.830	12.450	11.320	12.450	12.450	49,232,362
2024-09-27	10.840	11.330	10.750	11.320	11.320	26,267,557
2024-09-26	10.380	10.740	10.380	10.690	10.690	28,208,306
2024-09-25	10.640	11.050	10.500	10.550	10.550	43,852,489
2024-09-24	10.170	11.380	9.960	10.760	10.760	48,565,030
2024-09-23	9.840	10.770	9.770	10.370	10.370	46,405,475
2024-09-20	9.560	9.880	9.520	9.800	9.800	26,905,271
2024-09-19	9.530	9.620	9.320	9.570	9.570	17,602,024
2024-09-18	9.460	9.680	9.200	9.360	9.360	14,018,900
2024-09-13	9.700	9.820	9.450	9.460	9.460	25,092,500
2024-09-12	9.780	10.000	9.660	9.860	9.860	36,746,895
2024-09-11	10.000	10.380	9.730	9.790	9.790	53,973,589
2024-09-10	9.080	9.870	8.850	9.870	9.870	30,750,460
2024-09-09	9.070	9.260	8.900	8.970	8.970	18,941,477
2024-09-06	9.030	9.870	8.840	9.250	9.250	28,039,502
2024-09-05	8.830	9.060	8.830	8.970	8.970	8,772,369
2024-09-04	8.800	8.940	8.760	8.820	8.820	7,136,000
2024-09-03	8.660	8.960	8.660	8.880	8.880	8,399,469
2024-09-02	8.910	8.980	8.670	8.670	8.670	6,731,523
2024-08-30	8.640	9.030	8.630	8.930	8.930	9,810,048
2024-08-29	8.490	8.650	8.360	8.610	8.610	5,155,481
2024-08-28	8.480	8.590	8.320	8.490	8.490	4,971,369
2024-08-27	8.650	8.760	8.470	8.480	8.480	6,094,400
2024-08-26	8.600	8.760	8.540	8.650	8.650	5,051,700
2024-08-23	8.530	8.740	8.510	8.620	8.620	6,937,614
2024-08-22	8.770	8.900	8.480	8.530	8.530	6,848,600
2024-08-21	8.810	9.000	8.800	8.820	8.820	5,354,000
2024-08-20	9.050	9.100	8.850	8.870	8.870	5,467,000
2024-08-19	9.050	9.230	9.000	9.090	9.090	5,886,639
2024-08-16	9.140	9.220	9.050	9.060	9.060	5,068,500
2024-08-15	8.900	9.170	8.800	9.140	9.140	8,289,015
2024-08-14	8.980	9.050	8.860	8.920	8.920	4,562,276
2024-08-13	8.930	8.990	8.760	8.980	8.980	5,628,000
2024-08-12	9.150	9.150	8.900	8.930	8.930	6,158,200
2024-08-09	9.420	9.420	9.090	9.090	9.090	5,876,610
2024-08-08	9.370	9.410	9.100	9.320	9.320	6,022,580
2024-08-07	9.500	9.600	9.390	9.390	9.390	6,535,800
2024-08-06	9.410	9.530	9.360	9.500	9.500	7,692,653
2024-08-05	9.620	9.770	9.250	9.250	9.250	9,017,800
2024-08-02	9.890	10.010	9.640	9.660	9.660	9,079,549
2024-08-01	10.080	10.080	9.860	9.960	9.960	11,876,137
2024-07-31	9.450	10.090	9.420	9.950	9.950	16,698,538
2024-07-30	9.250	9.690	9.210	9.470	9.470	11,265,076
2024-07-29	9.270	9.360	9.170	9.300	9.300	7,007,100

← NewerPage 9 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.