Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	17.550	17.800	16.890	17.030	17.030	61,106,926
2026-01-16	17.960	19.000	17.960	17.960	17.960	59,207,524
2026-01-15	20.500	20.990	19.950	19.950	19.950	19,105,700
2026-01-14	19.990	22.170	19.980	22.170	22.170	94,132,055
2026-01-13	19.780	21.210	19.500	20.150	20.150	94,409,036
2026-01-12	18.810	19.500	18.500	19.280	19.280	54,121,242
2026-01-09	17.000	18.350	16.810	18.090	18.090	54,641,377
2026-01-08	15.990	17.580	15.920	16.850	16.850	36,715,912
2026-01-07	16.160	16.240	16.010	16.050	16.050	9,733,438
2026-01-06	16.180	16.220	16.030	16.190	16.190	10,391,915
2026-01-05	15.770	16.230	15.650	16.180	16.180	15,740,043
2025-12-31	15.550	15.980	15.500	15.690	15.690	13,466,335
2025-12-30	15.790	16.420	15.660	15.670	15.670	15,081,413
2025-12-29	15.530	16.080	15.410	15.850	15.850	12,599,764
2025-12-26	15.400	15.630	15.350	15.540	15.540	9,369,184
2025-12-25	15.300	15.400	15.210	15.370	15.370	5,317,207
2025-12-24	15.100	15.250	15.080	15.210	15.210	4,136,345
2025-12-23	15.350	15.350	15.110	15.110	15.110	5,898,365
2025-12-22	15.410	15.500	15.330	15.390	15.390	5,092,745
2025-12-19	15.140	15.510	15.080	15.400	15.400	7,738,593
2025-12-18	15.000	15.360	14.940	15.240	15.240	7,651,600
2025-12-17	14.880	15.180	14.710	15.180	15.180	7,876,496
2025-12-16	15.120	15.220	14.890	14.900	14.900	7,668,084
2025-12-15	15.550	15.550	15.150	15.200	15.200	6,773,203
2025-12-12	15.560	15.650	15.360	15.520	15.520	5,904,636
2025-12-11	15.830	15.850	15.570	15.570	15.570	7,264,682
2025-12-10	15.980	16.000	15.720	15.860	15.860	7,173,100
2025-12-09	15.910	16.150	15.800	15.970	15.970	8,998,300
2025-12-08	16.000	16.250	15.900	16.070	16.070	13,973,800
2025-12-05	15.830	16.000	15.540	16.000	16.000	11,142,531
2025-12-04	16.280	16.300	15.720	15.820	15.820	17,127,352
2025-12-03	17.160	17.180	16.220	16.250	16.250	28,461,833
2025-12-02	17.320	17.850	17.180	17.230	17.230	14,134,700
2025-12-01	17.610	17.690	17.260	17.330	17.330	15,455,500
2025-11-28	17.660	18.070	17.450	17.700	17.700	16,161,398
2025-11-27	18.150	18.200	17.650	17.650	17.650	17,715,580
2025-11-26	18.480	18.820	18.150	18.160	18.160	30,642,923
2025-11-25	18.130	18.850	17.930	18.510	18.510	49,114,732
2025-11-24	17.200	18.070	16.500	17.910	17.910	38,850,761
2025-11-21	16.700	17.310	16.420	16.800	16.800	19,122,894
2025-11-20	17.210	17.580	16.890	16.940	16.940	12,831,275
2025-11-19	17.770	17.770	17.250	17.390	17.390	20,552,083
2025-11-18	16.950	18.350	16.810	17.880	17.880	37,334,740
2025-11-17	16.550	17.150	16.550	17.010	17.010	13,841,557
2025-11-14	17.100	17.180	16.580	16.610	16.610	19,592,289
2025-11-13	17.010	17.650	16.880	17.430	17.430	11,738,250
2025-11-12	17.170	17.220	16.920	17.030	17.030	7,545,469
2025-11-11	17.310	17.390	17.050	17.150	17.150	9,247,276
2025-11-10	17.350	17.510	17.250	17.310	17.310	9,505,375
2025-11-07	17.590	17.630	17.200	17.260	17.260	11,920,660
2025-11-06	17.960	17.970	17.580	17.740	17.740	13,690,793
2025-11-05	18.000	18.220	17.820	17.930	17.930	16,514,586
2025-11-04	18.500	18.500	17.950	18.270	18.270	31,112,001
2025-11-03	18.160	18.950	17.850	18.850	18.850	38,647,707
2025-10-31	16.520	18.160	16.520	17.880	17.880	42,890,579
2025-10-30	16.860	16.950	16.630	16.690	16.690	10,403,426
2025-10-29	16.950	16.950	16.700	16.850	16.850	6,697,797
2025-10-28	16.850	17.130	16.610	16.860	16.860	10,117,000
2025-10-27	16.980	16.980	16.720	16.850	16.850	9,723,673
2025-10-24	16.800	16.980	16.670	16.830	16.830	11,177,059

← NewerPage 4 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.