Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.450	9.650	9.230	9.640	9.640	14,404,217
2026-07-20	9.390	9.920	9.300	9.530	9.530	14,835,079
2026-07-17	9.820	9.990	9.310	9.390	9.390	13,779,744
2026-07-16	9.510	9.950	9.420	9.860	9.860	13,588,585
2026-07-15	9.200	9.600	9.180	9.520	9.520	9,773,200
2026-07-14	9.220	9.350	9.010	9.280	9.280	8,327,339
2026-07-13	9.580	9.750	9.240	9.300	9.300	9,161,744
2026-07-10	9.280	9.870	9.180	9.670	9.670	11,797,935
2026-07-09	9.350	9.520	9.070	9.360	9.360	9,619,834
2026-07-08	9.440	9.530	9.190	9.430	9.430	6,817,547
2026-07-07	9.650	9.660	9.290	9.300	9.300	5,118,100
2026-07-06	9.790	9.880	9.580	9.650	9.650	5,786,300
2026-07-03	9.680	9.840	9.580	9.760	9.760	7,597,400
2026-07-02	9.800	9.990	9.630	9.670	9.670	9,000,100
2026-07-01	9.600	9.890	9.490	9.790	9.790	10,504,172
2026-06-30	9.350	9.630	9.230	9.480	9.480	7,931,474
2026-06-29	9.400	9.500	9.190	9.370	9.370	7,318,069
2026-06-26	9.830	9.830	9.320	9.400	9.400	8,812,257
2026-06-25	10.080	10.110	9.680	9.790	9.790	8,687,340
2026-06-24	10.510	10.560	9.940	10.070	10.070	9,911,140
2026-06-23	10.650	10.820	10.410	10.480	10.480	7,756,656
2026-06-22	10.460	10.650	10.110	10.630	10.630	9,171,625
2026-06-18	10.410	10.650	10.280	10.470	10.470	6,444,500
2026-06-17	10.760	10.760	10.350	10.480	10.480	7,943,891
2026-06-16	10.720	10.790	10.510	10.760	10.760	6,293,035
2026-06-15	10.690	10.930	10.650	10.740	10.740	7,871,916
2026-06-12	10.600	10.740	10.450	10.560	10.560	8,361,329
2026-06-11	10.770	10.880	10.350	10.460	10.460	9,254,596
2026-06-10	10.940	11.460	10.740	10.900	10.900	9,883,067
2026-06-09	10.980	11.180	10.760	11.050	11.050	6,913,837
2026-06-08	10.710	11.100	10.660	10.910	10.910	6,878,135
2026-06-05	11.000	11.240	10.840	11.070	11.070	6,704,950
2026-06-04	11.190	11.250	10.930	11.010	11.010	6,640,112
2026-06-03	11.450	11.460	11.100	11.200	11.200	7,387,432
2026-06-02	11.710	11.770	11.280	11.430	11.430	8,502,640
2026-06-01	11.240	11.860	11.210	11.710	11.710	12,450,109
2026-05-29	11.600	11.800	11.200	11.250	11.250	8,728,330
2026-05-28	11.580	11.750	11.260	11.630	11.630	9,393,943
2026-05-27	11.950	12.080	11.500	11.570	11.570	9,962,842
2026-05-26	12.290	12.310	11.820	12.010	12.010	8,922,138
2026-05-25	12.530	12.680	12.180	12.310	12.310	7,186,973
2026-05-22	12.400	12.660	12.180	12.530	12.530	8,712,634
2026-05-21	12.970	13.140	12.350	12.400	12.400	11,949,708
2026-05-20	13.240	13.300	12.820	12.830	12.830	10,734,249
2026-05-19	12.770	13.320	12.700	13.310	13.310	15,239,184
2026-05-18	13.100	13.190	12.580	12.800	12.800	16,807,523
2026-05-15	13.130	13.340	13.050	13.150	13.150	7,642,152
2026-05-14	13.600	13.790	13.100	13.100	13.100	11,231,457
2026-05-13	13.420	13.670	13.330	13.570	13.570	7,154,165
2026-05-12	13.820	13.830	13.410	13.450	13.450	10,009,805
2026-05-11	13.950	14.050	13.700	13.820	13.820	9,280,996
2026-05-08	13.800	14.130	13.800	13.950	13.950	11,836,128
2026-05-07	13.600	13.790	13.420	13.790	13.790	8,643,106
2026-05-06	13.500	13.760	13.480	13.600	13.600	8,462,058
2026-04-30	13.380	13.540	13.310	13.400	13.400	5,614,807
2026-04-29	13.040	13.530	13.030	13.450	13.450	7,231,100
2026-04-28	13.450	13.490	13.060	13.110	13.110	7,278,618
2026-04-27	13.380	13.570	13.150	13.540	13.540	5,534,200
2026-04-24	13.400	13.510	13.100	13.390	13.390	6,568,572
2026-04-23	13.680	13.740	13.380	13.470	13.470	5,764,500

← NewerPage 2 of 21 · 1,217 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.