Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	10.490	11.020	10.460	10.790	10.790	16,275,295
2026-10-20	10.160	10.450	10.060	10.440	10.440	7,777,883
2026-10-19	10.050	10.340	9.900	10.180	10.180	7,119,251
2026-10-16	10.430	10.600	10.060	10.140	10.140	8,435,632
2026-10-15	10.400	10.640	10.230	10.290	10.290	7,796,300
2026-10-14	10.580	10.710	10.450	10.530	10.530	5,599,900
2026-10-13	10.500	10.720	10.290	10.670	10.670	7,797,063
2026-10-12	10.590	10.720	10.390	10.580	10.580	7,102,505
2026-10-09	10.200	10.710	9.960	10.660	10.660	12,237,322
2026-10-08	10.400	10.520	10.100	10.190	10.190	5,706,391
2026-09-30	10.590	10.620	10.320	10.410	10.410	5,955,500
2026-09-29	10.250	10.640	10.210	10.590	10.590	8,579,013
2026-09-28	10.410	10.450	10.100	10.260	10.260	7,234,700
2026-09-24	10.500	10.670	10.410	10.410	10.410	6,652,200
2026-09-23	10.900	10.960	10.540	10.560	10.560	11,355,394
2026-09-22	10.880	11.170	10.770	10.990	10.990	16,885,858
2026-09-21	10.890	10.950	10.540	10.760	10.760	15,873,294
2026-09-18	10.490	11.400	10.440	10.720	10.720	23,795,822
2026-09-17	10.420	10.490	10.310	10.430	10.430	5,025,030
2026-09-16	10.300	10.490	10.240	10.420	10.420	5,643,752
2026-09-15	10.660	10.780	10.390	10.400	10.400	6,196,400
2026-09-14	10.690	10.870	10.660	10.680	10.680	6,234,330
2026-09-11	10.820	10.830	10.530	10.670	10.670	6,047,500
2026-09-10	11.020	11.040	10.860	10.880	10.880	5,830,700
2026-09-09	11.300	11.300	10.970	11.050	11.050	7,615,900
2026-09-08	11.230	11.410	11.170	11.300	11.300	6,701,950
2026-09-07	11.350	11.390	11.200	11.260	11.260	7,949,157
2026-09-04	11.230	11.720	11.210	11.340	11.340	13,495,200
2026-09-03	11.690	11.690	11.050	11.200	11.200	16,238,052
2026-09-02	11.500	11.690	11.450	11.580	11.580	11,319,332
2026-09-01	11.480	11.750	11.420	11.650	11.650	14,520,899
2026-08-31	11.310	11.620	11.150	11.510	11.510	14,253,466
2026-08-28	11.100	11.650	11.100	11.470	11.470	23,855,596
2026-08-27	10.900	11.430	10.820	11.160	11.160	17,709,593
2026-08-26	10.850	11.030	10.660	10.890	10.890	14,192,991
2026-08-25	10.250	10.980	10.130	10.870	10.870	24,516,607
2026-08-24	10.260	10.390	10.110	10.340	10.340	11,004,692
2026-08-21	9.960	10.220	9.860	10.200	10.200	8,315,672
2026-08-20	10.060	10.190	10.020	10.070	10.070	8,984,981
2026-08-19	10.420	10.420	10.030	10.040	10.040	13,340,983
2026-08-18	10.880	10.880	10.430	10.520	10.520	17,234,395
2026-08-17	11.270	11.270	10.750	10.920	10.920	22,544,323
2026-08-14	11.080	12.100	11.080	11.300	11.300	27,758,805
2026-08-13	11.970	11.980	11.110	11.110	11.110	48,045,026
2026-08-12	11.850	12.410	11.480	12.130	12.130	59,979,685
2026-08-11	11.400	11.650	11.200	11.280	11.280	18,943,138
2026-08-10	11.230	11.490	10.920	11.330	11.330	18,168,133
2026-08-07	11.180	11.180	10.760	11.100	11.100	20,777,735
2026-08-06	11.170	11.530	11.090	11.300	11.300	22,219,656
2026-08-05	11.110	11.420	11.110	11.220	11.220	23,399,007
2026-08-04	11.240	11.400	11.000	11.140	11.140	26,515,313
2026-08-03	11.150	11.450	10.960	11.160	11.160	32,281,712
2026-07-31	10.680	12.200	10.610	11.380	11.380	54,976,338
2026-07-30	10.350	11.500	10.300	11.130	11.130	46,565,904
2026-07-29	10.450	10.950	10.220	10.450	10.450	33,577,342
2026-07-28	9.360	10.420	9.360	10.420	10.420	16,597,166
2026-07-27	9.120	9.500	9.040	9.470	9.470	9,009,800
2026-07-24	9.450	9.480	9.120	9.140	9.140	7,432,400
2026-07-23	9.400	9.540	9.280	9.530	9.530	8,497,991
2026-07-22	9.550	9.670	9.400	9.440	9.440	9,595,200

Page 1 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.