Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	16.800	16.980	16.670	16.830	16.830	11,177,059
2025-10-23	16.350	16.950	16.290	16.770	16.770	17,648,922
2025-10-22	16.370	16.480	16.220	16.330	16.330	5,729,768
2025-10-21	16.250	16.400	16.220	16.370	16.370	6,701,138
2025-10-20	16.130	16.380	16.130	16.300	16.300	8,832,893
2025-10-17	16.530	16.640	15.990	16.020	16.020	12,938,235
2025-10-16	16.800	16.840	16.400	16.500	16.500	12,164,710
2025-10-15	16.980	17.150	16.650	16.800	16.800	14,821,418
2025-10-14	17.660	17.850	16.940	17.000	17.000	20,598,880
2025-10-13	17.310	17.980	17.000	17.690	17.690	11,883,908
2025-10-10	18.390	18.390	17.800	17.810	17.810	16,781,472
2025-10-09	18.300	18.870	17.910	18.500	18.500	18,538,411
2025-09-30	17.930	18.550	17.930	18.360	18.360	18,991,006
2025-09-29	17.880	18.050	17.600	17.890	17.890	10,145,527
2025-09-26	18.740	18.760	17.900	17.940	17.940	21,232,500
2025-09-25	18.820	19.500	18.680	18.830	18.830	31,071,590
2025-09-24	17.380	18.800	17.300	18.620	18.620	26,523,285
2025-09-23	18.250	18.440	17.270	17.610	17.610	15,979,210
2025-09-22	18.100	18.210	17.850	18.100	18.100	9,460,742
2025-09-19	18.390	18.520	18.020	18.050	18.050	12,820,402
2025-09-18	18.590	19.100	18.240	18.390	18.390	24,459,863
2025-09-17	18.270	18.650	18.080	18.590	18.590	16,322,829
2025-09-16	17.780	18.310	17.660	18.270	18.270	16,019,785
2025-09-15	18.300	18.310	17.730	17.800	17.800	20,508,289
2025-09-12	18.770	19.080	18.340	18.340	18.340	18,349,890
2025-09-11	18.240	18.540	17.910	18.490	18.490	17,747,669
2025-09-10	17.930	18.570	17.850	18.150	18.150	12,568,742
2025-09-09	18.540	18.540	17.860	17.910	17.910	14,331,305
2025-09-08	17.980	18.740	17.910	18.570	18.570	16,771,168
2025-09-05	18.010	18.130	17.590	18.090	18.090	15,539,109
2025-09-04	18.300	18.740	17.640	17.950	17.950	19,186,222
2025-09-03	18.390	18.580	18.040	18.190	18.190	15,432,583
2025-09-02	19.220	19.330	18.290	18.370	18.370	24,196,728
2025-09-01	19.580	20.050	19.350	19.440	19.440	21,034,928
2025-08-29	19.130	19.460	19.000	19.150	19.150	14,104,933
2025-08-28	19.510	19.850	18.680	19.350	19.350	36,682,994
2025-08-27	20.950	21.170	19.850	19.870	19.870	40,898,972
2025-08-26	20.000	20.750	19.800	20.480	20.480	28,685,769
2025-08-25	20.000	20.380	19.910	20.100	20.100	28,853,283
2025-08-22	19.500	19.750	19.370	19.750	19.750	19,353,838
2025-08-21	19.440	19.930	19.300	19.420	19.420	18,046,769
2025-08-20	19.690	19.690	19.270	19.440	19.440	19,094,873
2025-08-19	19.650	20.020	19.540	19.700	19.700	20,039,329
2025-08-18	19.650	20.100	19.580	20.040	20.040	22,115,666
2025-08-15	19.010	19.730	19.010	19.610	19.610	15,800,753
2025-08-14	19.750	19.890	19.270	19.290	19.290	21,821,942
2025-08-13	19.980	20.020	19.450	19.790	19.790	27,213,231
2025-08-12	20.020	20.090	19.720	19.750	19.750	19,392,753
2025-08-11	20.010	20.240	19.810	20.000	20.000	17,084,451
2025-08-08	21.190	21.230	19.940	20.020	20.020	33,930,813
2025-08-07	21.510	21.990	21.300	21.310	21.310	17,498,775
2025-08-06	21.390	21.650	21.150	21.370	21.370	14,335,168
2025-08-05	22.030	22.030	21.380	21.550	21.550	22,696,950
2025-08-04	21.790	22.200	21.270	22.100	22.100	23,258,241
2025-08-01	21.740	22.220	21.130	22.030	22.030	28,667,430
2025-07-31	21.110	22.520	21.110	21.690	21.690	41,704,352
2025-07-30	20.870	21.590	20.510	21.110	21.110	25,636,123
2025-07-29	21.410	21.440	20.680	20.870	20.870	24,734,155
2025-07-28	21.400	21.700	20.870	21.440	21.440	24,584,128
2025-07-25	21.680	22.550	21.680	21.700	21.700	28,305,174

← NewerPage 5 of 21 · 1,218 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.