Shanghai Golden Bridge historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	21.350	21.800	21.250	21.670	21.670	17,175,710
2025-07-23	21.500	21.740	21.250	21.410	21.410	20,319,100
2025-07-22	21.850	22.150	21.390	21.560	21.560	20,601,618
2025-07-21	22.310	22.650	21.750	22.000	22.000	28,211,808
2025-07-18	22.400	23.360	22.300	22.360	22.360	41,072,946
2025-07-17	21.420	22.800	21.180	22.330	22.330	39,274,455
2025-07-16	21.900	22.490	21.580	21.600	21.600	41,077,447
2025-07-15	20.480	22.660	19.850	21.910	21.910	59,100,360
2025-07-14	20.720	21.100	20.290	20.800	20.800	38,864,480
2025-07-11	20.660	21.280	20.000	20.540	20.540	49,905,002
2025-07-10	19.600	20.380	19.210	20.050	20.050	29,061,475
2025-07-09	20.000	20.100	19.510	19.730	19.730	23,680,307
2025-07-08	19.850	20.460	19.680	20.040	20.040	23,695,602
2025-07-07	20.860	20.860	20.000	20.030	20.030	33,923,200
2025-07-04	19.600	21.340	19.600	20.850	20.850	57,792,014
2025-07-03	19.670	20.400	19.480	19.940	19.940	33,584,736
2025-07-02	19.380	19.730	18.600	19.700	19.700	36,064,911
2025-07-01	20.100	20.280	19.280	19.380	19.380	31,430,121
2025-06-30	20.400	20.400	19.690	19.990	19.990	32,238,500
2025-06-27	20.000	20.500	19.450	20.170	20.170	33,864,188
2025-06-26	20.100	21.220	19.730	19.990	19.990	54,798,562
2025-06-25	19.540	20.880	19.400	20.450	20.450	57,165,609
2025-06-24	19.200	19.950	18.910	19.700	19.700	55,429,900
2025-06-23	18.100	19.420	18.100	19.170	19.170	52,652,752
2025-06-20	18.950	19.190	18.130	18.670	18.670	70,796,391
2025-06-19	18.210	19.710	18.210	19.710	19.710	61,774,990
2025-06-18	18.000	18.050	17.520	17.920	17.920	22,275,791
2025-06-17	18.440	18.720	17.940	18.050	18.050	41,872,885
2025-06-16	17.410	19.340	17.410	18.660	18.660	63,831,263
2025-06-13	18.250	19.400	17.550	17.580	17.580	32,880,570
2025-06-12	18.760	19.150	18.150	18.210	18.210	35,900,085
2025-06-11	18.700	19.550	18.580	18.760	18.760	43,069,758
2025-06-10	18.280	19.060	17.990	18.130	18.130	40,716,085
2025-06-09	17.660	18.570	17.580	18.190	18.190	27,351,713
2025-06-06	18.090	18.090	17.620	17.670	17.670	20,889,230
2025-06-05	18.060	18.470	17.800	18.270	18.270	32,157,998
2025-06-04	17.680	18.310	17.480	18.070	18.070	33,068,900
2025-06-03	17.300	17.890	17.120	17.850	17.850	34,718,200
2025-05-30	17.760	17.770	17.000	17.340	17.340	39,338,690
2025-05-29	15.840	17.420	15.810	17.420	17.420	39,145,043
2025-05-28	16.090	16.170	15.730	15.840	15.840	10,522,776
2025-05-27	16.540	16.540	15.910	16.090	16.090	16,658,600
2025-05-26	16.500	16.690	16.220	16.540	16.540	10,835,400
2025-05-23	16.550	16.850	16.420	16.500	16.500	20,309,321
2025-05-22	16.250	17.300	16.160	17.030	17.030	36,992,059
2025-05-21	16.450	16.560	16.310	16.330	16.330	10,396,300
2025-05-20	16.660	16.760	16.330	16.580	16.580	12,685,044
2025-05-19	16.620	16.660	16.240	16.650	16.650	15,888,825
2025-05-16	16.400	16.870	16.350	16.570	16.570	19,576,474
2025-05-15	17.880	17.950	16.680	16.700	16.700	35,589,996
2025-05-14	17.660	18.400	17.550	18.130	18.130	35,435,279
2025-05-13	17.790	18.360	17.660	17.880	17.880	43,256,560
2025-05-12	17.270	17.820	17.100	17.340	17.340	25,143,550
2025-05-09	17.570	17.570	16.960	16.980	16.980	25,364,999
2025-05-08	18.080	18.080	17.500	17.600	17.600	35,064,230
2025-05-07	19.130	19.160	17.700	18.120	18.120	54,292,539
2025-05-06	18.700	19.420	18.310	19.140	19.140	43,682,496
2025-04-30	17.880	18.830	17.510	18.280	18.280	46,207,957
2025-04-29	17.900	18.680	17.620	18.190	18.190	45,618,552
2025-04-28	17.900	18.730	17.400	17.510	17.510	45,015,429

← NewerPage 6 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.