Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	13.680	13.740	13.380	13.470	13.470	5,764,500
2026-04-22	13.540	13.680	13.400	13.660	13.660	5,483,400
2026-04-21	13.860	13.860	13.530	13.590	13.590	7,523,120
2026-04-20	13.760	13.950	13.660	13.900	13.900	6,549,700
2026-04-17	13.990	13.990	13.670	13.780	13.780	7,637,039
2026-04-16	13.650	14.050	13.650	14.000	14.000	9,608,214
2026-04-15	13.740	13.860	13.560	13.630	13.630	4,695,976
2026-04-14	13.800	13.880	13.600	13.740	13.740	6,473,969
2026-04-13	13.500	13.650	13.430	13.620	13.620	4,733,000
2026-04-10	13.550	13.780	13.550	13.620	13.620	5,697,100
2026-04-09	13.800	13.810	13.450	13.480	13.480	8,068,965
2026-04-08	13.420	13.980	13.420	13.970	13.970	9,481,075
2026-04-07	13.100	13.290	13.070	13.190	13.190	4,259,180
2026-04-03	13.430	13.460	13.040	13.100	13.100	5,350,528
2026-04-02	13.690	13.690	13.300	13.380	13.380	4,914,778
2026-04-01	13.900	13.900	13.610	13.690	13.690	4,879,080
2026-03-31	13.620	13.850	13.530	13.560	13.560	5,020,040
2026-03-30	13.460	13.680	13.370	13.650	13.650	4,961,390
2026-03-27	13.220	13.700	13.210	13.660	13.660	6,356,510
2026-03-26	13.710	13.780	13.340	13.420	13.420	6,699,361
2026-03-25	13.500	13.800	13.450	13.710	13.710	7,200,671
2026-03-24	13.310	13.490	13.020	13.460	13.460	9,388,770
2026-03-23	13.550	13.600	12.920	13.000	13.000	13,117,900
2026-03-20	14.400	14.530	13.810	13.870	13.870	10,415,160
2026-03-19	14.450	14.580	14.350	14.420	14.420	6,077,300
2026-03-18	14.270	14.620	14.170	14.610	14.610	7,531,478
2026-03-17	14.560	14.620	14.220	14.270	14.270	8,393,469
2026-03-16	14.360	14.570	14.350	14.560	14.560	5,739,312
2026-03-13	14.840	14.850	14.460	14.500	14.500	8,963,523
2026-03-12	14.910	14.990	14.790	14.800	14.800	6,938,732
2026-03-11	15.160	15.160	14.900	14.910	14.910	8,413,986
2026-03-10	15.160	15.440	15.000	15.100	15.100	11,566,914
2026-03-09	14.680	15.120	14.550	15.060	15.060	11,642,300
2026-03-06	14.620	14.880	14.580	14.870	14.870	8,001,288
2026-03-05	14.650	14.840	14.600	14.690	14.690	10,590,988
2026-03-04	14.400	14.710	14.320	14.400	14.400	11,145,352
2026-03-03	15.280	15.450	14.570	14.620	14.620	17,619,057
2026-03-02	15.920	15.920	15.220	15.280	15.280	22,658,220
2026-02-27	15.910	16.350	15.900	16.120	16.120	14,498,235
2026-02-26	15.950	16.030	15.850	15.900	15.900	9,378,812
2026-02-25	15.890	16.050	15.800	15.980	15.980	12,130,854
2026-02-24	16.540	16.540	15.750	15.800	15.800	21,435,328
2026-02-13	16.420	16.780	16.360	16.390	16.390	12,086,201
2026-02-12	16.520	16.700	16.310	16.540	16.540	11,104,968
2026-02-11	16.580	16.770	16.450	16.500	16.500	10,190,700
2026-02-10	16.650	16.880	16.380	16.680	16.680	14,338,989
2026-02-09	16.410	16.660	16.320	16.540	16.540	14,332,888
2026-02-06	16.090	16.410	15.900	16.150	16.150	11,508,542
2026-02-05	16.140	16.440	16.060	16.280	16.280	10,337,800
2026-02-04	16.790	16.840	16.060	16.310	16.310	22,395,609
2026-02-03	16.550	16.970	16.480	16.970	16.970	16,586,168
2026-02-02	16.800	17.090	16.380	16.390	16.390	19,409,854
2026-01-30	17.300	17.400	16.770	16.850	16.850	23,161,711
2026-01-29	16.880	18.270	16.610	17.420	17.420	34,466,594
2026-01-28	17.490	17.700	16.990	17.000	17.000	19,156,863
2026-01-27	17.510	17.680	17.000	17.440	17.440	18,302,371
2026-01-26	18.120	18.290	17.160	17.480	17.480	28,538,459
2026-01-23	17.680	18.280	17.430	17.850	17.850	36,602,561
2026-01-22	16.700	17.610	16.670	17.530	17.530	39,976,354
2026-01-21	16.820	17.050	16.630	16.750	16.750	22,878,400

← NewerPage 3 of 5 · 244 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.