Shanghai Yongli Belting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 3.010 | 3.110 | 3.010 | 3.080 | 2.910 | 5,969,800 |
| 2024-07-24 | 3.100 | 3.110 | 3.030 | 3.040 | 2.873 | 6,737,628 |
| 2024-07-23 | 3.130 | 3.180 | 3.100 | 3.100 | 2.929 | 6,670,644 |
| 2024-07-22 | 3.150 | 3.170 | 3.100 | 3.150 | 2.976 | 4,980,900 |
| 2024-07-19 | 3.150 | 3.170 | 3.110 | 3.150 | 2.976 | 5,061,000 |
| 2024-07-18 | 3.150 | 3.160 | 3.070 | 3.150 | 2.976 | 6,713,900 |
| 2024-07-17 | 3.230 | 3.240 | 3.150 | 3.170 | 2.995 | 7,023,700 |
| 2024-07-16 | 3.250 | 3.260 | 3.210 | 3.240 | 3.062 | 6,025,592 |
| 2024-07-15 | 3.320 | 3.330 | 3.220 | 3.250 | 3.071 | 6,327,000 |
| 2024-07-12 | 3.340 | 3.360 | 3.300 | 3.330 | 3.147 | 6,932,348 |
| 2024-07-11 | 3.280 | 3.340 | 3.260 | 3.340 | 3.156 | 7,617,600 |
| 2024-07-10 | 3.250 | 3.270 | 3.210 | 3.220 | 3.043 | 5,087,600 |
| 2024-07-09 | 3.190 | 3.260 | 3.130 | 3.250 | 3.071 | 7,851,200 |
| 2024-07-08 | 3.300 | 3.300 | 3.190 | 3.200 | 3.024 | 7,499,700 |
| 2024-07-05 | 3.270 | 3.330 | 3.220 | 3.320 | 3.137 | 6,557,060 |
| 2024-07-04 | 3.390 | 3.390 | 3.260 | 3.270 | 3.090 | 6,157,696 |
| 2024-07-03 | 3.430 | 3.430 | 3.370 | 3.370 | 3.184 | 5,991,000 |
| 2024-07-02 | 3.400 | 3.440 | 3.390 | 3.420 | 3.232 | 6,877,330 |
| 2024-07-01 | 3.350 | 3.420 | 3.320 | 3.400 | 3.213 | 7,739,800 |
| 2024-06-28 | 3.340 | 3.400 | 3.310 | 3.360 | 3.175 | 7,712,264 |
| 2024-06-27 | 3.370 | 3.390 | 3.320 | 3.330 | 3.147 | 8,569,624 |
| 2024-06-26 | 3.250 | 3.370 | 3.240 | 3.370 | 3.184 | 7,843,064 |
| 2024-06-25 | 3.220 | 3.290 | 3.220 | 3.260 | 3.080 | 11,510,600 |
| 2024-06-24 | 3.340 | 3.370 | 3.220 | 3.230 | 3.052 | 8,305,900 |
| 2024-06-21 | 3.380 | 3.400 | 3.330 | 3.380 | 3.194 | 6,315,890 |
| 2024-06-20 | 3.480 | 3.490 | 3.360 | 3.370 | 3.184 | 8,134,980 |
| 2024-06-19 | 3.480 | 3.500 | 3.440 | 3.480 | 3.288 | 8,690,180 |
| 2024-06-18 | 3.380 | 3.470 | 3.370 | 3.470 | 3.279 | 11,401,900 |
| 2024-06-17 | 3.420 | 3.420 | 3.360 | 3.370 | 3.184 | 8,593,240 |
| 2024-06-14 | 3.430 | 3.440 | 3.380 | 3.420 | 3.232 | 10,320,000 |
| 2024-06-13 | 3.490 | 3.520 | 3.430 | 3.450 | 3.260 | 14,796,060 |
| 2024-06-12 | 3.390 | 3.530 | 3.370 | 3.510 | 3.317 | 17,535,400 |
| 2024-06-11 | 3.420 | 3.420 | 3.320 | 3.380 | 3.194 | 9,938,200 |
| 2024-06-07 | 3.330 | 3.450 | 3.330 | 3.440 | 3.251 | 13,653,112 |
| 2024-06-06 | 3.450 | 3.470 | 3.260 | 3.290 | 3.109 | 16,028,236 |
| 2024-06-05 | 3.540 | 3.550 | 3.440 | 3.440 | 3.251 | 11,708,920 |
| 2024-06-04 | 3.650 | 3.660 | 3.500 | 3.560 | 3.364 | 15,814,480 |
| 2024-06-03 | 3.820 | 3.820 | 3.610 | 3.660 | 3.458 | 12,902,740 |
| 2024-05-31 | 3.800 | 3.830 | 3.770 | 3.810 | 3.600 | 6,646,318 |
| 2024-05-30 | 3.840 | 3.880 | 3.770 | 3.790 | 3.581 | 7,792,008 |
| 2024-05-29 | 3.920 | 3.980 | 3.900 | 3.930 | 3.595 | 8,857,104 |
| 2024-05-28 | 3.990 | 4.010 | 3.920 | 3.940 | 3.605 | 5,970,780 |
| 2024-05-27 | 3.990 | 4.000 | 3.910 | 4.000 | 3.659 | 5,797,900 |
| 2024-05-24 | 3.960 | 4.020 | 3.950 | 3.970 | 3.632 | 5,723,050 |
| 2024-05-23 | 4.050 | 4.060 | 3.950 | 3.970 | 3.632 | 7,208,100 |
| 2024-05-22 | 4.040 | 4.100 | 4.030 | 4.070 | 3.723 | 6,709,740 |
| 2024-05-21 | 4.100 | 4.100 | 4.010 | 4.030 | 3.687 | 9,697,250 |
| 2024-05-20 | 4.080 | 4.150 | 4.070 | 4.110 | 3.760 | 11,198,500 |
| 2024-05-17 | 4.030 | 4.070 | 3.980 | 4.060 | 3.714 | 7,680,200 |
| 2024-05-16 | 3.960 | 4.030 | 3.960 | 4.000 | 3.659 | 7,197,324 |
| 2024-05-15 | 4.020 | 4.020 | 3.970 | 3.980 | 3.641 | 6,320,300 |
| 2024-05-14 | 3.990 | 4.050 | 3.950 | 4.010 | 3.669 | 8,471,196 |
| 2024-05-13 | 4.060 | 4.060 | 3.980 | 3.990 | 3.650 | 11,594,000 |
| 2024-05-10 | 4.110 | 4.140 | 4.060 | 4.080 | 3.733 | 11,724,800 |
| 2024-05-09 | 4.080 | 4.150 | 4.050 | 4.090 | 3.742 | 13,395,200 |
| 2024-05-08 | 4.070 | 4.110 | 4.030 | 4.060 | 3.714 | 15,436,323 |
| 2024-05-07 | 4.110 | 4.160 | 4.070 | 4.080 | 3.733 | 19,638,660 |
| 2024-05-06 | 4.020 | 4.100 | 4.020 | 4.090 | 3.742 | 17,048,960 |
| 2024-04-30 | 3.950 | 3.990 | 3.930 | 3.980 | 3.641 | 15,489,906 |
| 2024-04-29 | 3.940 | 3.960 | 3.880 | 3.960 | 3.623 | 23,650,014 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 0.1850 CNY |
| 2025-06-11 | 0.0650 CNY |
| 2024-05-30 | 0.1250 CNY |
| 2020-09-21 | 0.2500 CNY |
| 2020-05-29 | 0.2500 CNY |
| 2019-05-29 | 0.2450 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.