Shanghai Yongli Belting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.890 | 3.930 | 3.830 | 3.930 | 3.595 | 13,181,400 |
| 2024-04-25 | 3.740 | 3.940 | 3.740 | 3.880 | 3.550 | 14,507,336 |
| 2024-04-24 | 3.670 | 3.750 | 3.630 | 3.750 | 3.431 | 9,119,500 |
| 2024-04-23 | 3.640 | 3.700 | 3.610 | 3.660 | 3.348 | 11,105,000 |
| 2024-04-22 | 3.640 | 3.710 | 3.580 | 3.620 | 3.312 | 12,648,588 |
| 2024-04-19 | 3.640 | 3.700 | 3.580 | 3.660 | 3.348 | 10,798,272 |
| 2024-04-18 | 3.630 | 3.670 | 3.570 | 3.640 | 3.330 | 12,959,816 |
| 2024-04-17 | 3.420 | 3.630 | 3.410 | 3.620 | 3.312 | 16,642,246 |
| 2024-04-16 | 3.660 | 3.670 | 3.320 | 3.330 | 3.046 | 21,185,200 |
| 2024-04-15 | 3.860 | 3.900 | 3.640 | 3.710 | 3.394 | 16,806,486 |
| 2024-04-12 | 3.890 | 3.940 | 3.860 | 3.860 | 3.531 | 8,396,586 |
| 2024-04-11 | 3.860 | 3.930 | 3.810 | 3.880 | 3.550 | 10,251,100 |
| 2024-04-10 | 3.950 | 3.950 | 3.810 | 3.860 | 3.531 | 12,065,000 |
| 2024-04-09 | 3.900 | 3.950 | 3.890 | 3.940 | 3.605 | 8,020,800 |
| 2024-04-08 | 4.000 | 4.020 | 3.910 | 3.910 | 3.577 | 11,256,410 |
| 2024-04-03 | 4.040 | 4.040 | 3.960 | 4.020 | 3.678 | 10,470,000 |
| 2024-04-02 | 4.050 | 4.100 | 4.010 | 4.040 | 3.696 | 12,371,220 |
| 2024-04-01 | 3.990 | 4.050 | 3.970 | 4.030 | 3.687 | 11,279,420 |
| 2024-03-29 | 3.940 | 3.990 | 3.930 | 3.970 | 3.632 | 5,666,300 |
| 2024-03-28 | 3.890 | 3.990 | 3.890 | 3.930 | 3.595 | 13,257,740 |
| 2024-03-27 | 3.980 | 3.980 | 3.890 | 3.890 | 3.559 | 11,078,500 |
| 2024-03-26 | 3.910 | 4.000 | 3.890 | 3.970 | 3.632 | 13,488,190 |
| 2024-03-25 | 4.020 | 4.050 | 3.930 | 3.930 | 3.595 | 15,760,110 |
| 2024-03-22 | 4.120 | 4.160 | 4.040 | 4.060 | 3.714 | 26,372,000 |
| 2024-03-21 | 4.060 | 4.250 | 3.980 | 4.190 | 3.833 | 39,421,054 |
| 2024-03-20 | 3.970 | 4.010 | 3.940 | 3.980 | 3.641 | 17,694,780 |
| 2024-03-19 | 4.010 | 4.040 | 3.950 | 3.960 | 3.623 | 24,247,800 |
| 2024-03-18 | 4.000 | 4.100 | 3.910 | 4.010 | 3.669 | 40,176,095 |
| 2024-03-15 | 3.830 | 4.010 | 3.810 | 4.010 | 3.669 | 37,864,795 |
| 2024-03-14 | 3.830 | 3.970 | 3.760 | 3.860 | 3.531 | 31,877,225 |
| 2024-03-13 | 3.740 | 3.820 | 3.710 | 3.760 | 3.440 | 10,766,521 |
| 2024-03-12 | 3.750 | 3.760 | 3.690 | 3.730 | 3.412 | 11,260,930 |
| 2024-03-11 | 3.650 | 3.750 | 3.620 | 3.720 | 3.403 | 8,540,610 |
| 2024-03-08 | 3.590 | 3.650 | 3.550 | 3.640 | 3.330 | 7,848,700 |
| 2024-03-07 | 3.590 | 3.660 | 3.560 | 3.560 | 3.257 | 8,163,844 |
| 2024-03-06 | 3.520 | 3.640 | 3.510 | 3.600 | 3.294 | 8,567,860 |
| 2024-03-05 | 3.600 | 3.620 | 3.520 | 3.530 | 3.229 | 6,293,400 |
| 2024-03-04 | 3.690 | 3.690 | 3.580 | 3.630 | 3.321 | 7,021,600 |
| 2024-03-01 | 3.590 | 3.680 | 3.560 | 3.670 | 3.358 | 10,479,400 |
| 2024-02-29 | 3.450 | 3.590 | 3.420 | 3.590 | 3.284 | 12,634,421 |
| 2024-02-28 | 3.740 | 3.770 | 3.450 | 3.480 | 3.184 | 22,507,223 |
| 2024-02-27 | 3.640 | 3.730 | 3.630 | 3.720 | 3.403 | 8,662,712 |
| 2024-02-26 | 3.600 | 3.710 | 3.590 | 3.660 | 3.348 | 12,810,868 |
| 2024-02-23 | 3.510 | 3.580 | 3.500 | 3.580 | 3.275 | 11,827,408 |
| 2024-02-22 | 3.470 | 3.520 | 3.420 | 3.510 | 3.211 | 10,934,424 |
| 2024-02-21 | 3.380 | 3.530 | 3.370 | 3.450 | 3.156 | 12,826,064 |
| 2024-02-20 | 3.360 | 3.420 | 3.320 | 3.410 | 3.120 | 10,662,887 |
| 2024-02-19 | 3.320 | 3.450 | 3.320 | 3.380 | 3.092 | 16,203,166 |
| 2024-02-08 | 3.030 | 3.300 | 2.980 | 3.260 | 2.982 | 19,870,341 |
| 2024-02-07 | 3.130 | 3.130 | 2.990 | 3.040 | 2.781 | 24,935,433 |
| 2024-02-06 | 2.940 | 3.220 | 2.790 | 3.140 | 2.873 | 21,665,520 |
| 2024-02-05 | 3.260 | 3.290 | 2.900 | 3.000 | 2.745 | 24,061,019 |
| 2024-02-02 | 3.460 | 3.540 | 3.200 | 3.290 | 3.010 | 17,592,273 |
| 2024-02-01 | 3.470 | 3.530 | 3.360 | 3.460 | 3.165 | 18,708,293 |
| 2024-01-31 | 3.650 | 3.720 | 3.510 | 3.520 | 3.220 | 22,946,965 |
| 2024-01-30 | 3.800 | 3.850 | 3.660 | 3.690 | 3.376 | 29,895,080 |
| 2024-01-29 | 3.800 | 3.810 | 3.620 | 3.620 | 3.312 | 9,942,000 |
| 2024-01-26 | 3.730 | 3.820 | 3.710 | 3.750 | 3.431 | 8,322,600 |
| 2024-01-25 | 3.600 | 3.740 | 3.580 | 3.740 | 3.422 | 10,338,640 |
| 2024-01-24 | 3.540 | 3.610 | 3.450 | 3.590 | 3.284 | 13,248,900 |
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.