Shanghai Yongli Belting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	3.600	3.620	3.450	3.530	3.229	13,865,500
2024-01-22	3.830	3.850	3.560	3.580	3.275	9,522,900
2024-01-19	3.870	3.880	3.800	3.830	3.504	8,614,600
2024-01-18	3.950	3.980	3.750	3.860	3.531	11,674,480
2024-01-17	4.040	4.060	3.960	3.960	3.623	6,723,400
2024-01-16	4.040	4.080	3.980	4.040	3.696	7,366,651
2024-01-15	4.040	4.070	4.010	4.050	3.705	6,879,372
2024-01-12	4.090	4.120	4.040	4.040	3.696	5,646,700
2024-01-11	4.020	4.100	4.010	4.090	3.742	7,512,944
2024-01-10	4.070	4.080	3.970	4.030	3.687	7,505,908
2024-01-09	3.980	4.080	3.970	4.070	3.723	9,485,508
2024-01-08	4.070	4.070	3.960	3.980	3.641	7,563,500
2024-01-05	4.100	4.140	4.030	4.050	3.705	6,275,500
2024-01-04	4.140	4.140	4.080	4.110	3.760	7,513,200
2024-01-03	4.150	4.150	4.080	4.140	3.788	9,150,700
2024-01-02	4.040	4.150	4.030	4.140	3.788	11,611,100
2023-12-29	4.000	4.040	3.990	4.030	3.687	6,062,800
2023-12-28	3.950	4.050	3.900	4.020	3.678	7,849,400
2023-12-27	3.950	3.980	3.890	3.950	3.614	4,498,186
2023-12-26	3.960	3.970	3.920	3.940	3.605	6,145,496
2023-12-25	3.990	3.990	3.920	3.970	3.632	6,592,300
2023-12-22	4.050	4.050	3.960	3.980	3.641	5,670,500
2023-12-21	3.990	4.060	3.930	4.050	3.705	7,763,300
2023-12-20	4.030	4.090	4.010	4.010	3.669	7,185,600
2023-12-19	4.010	4.050	3.960	4.020	3.678	6,010,300
2023-12-18	4.070	4.070	3.990	4.000	3.659	6,524,900
2023-12-15	4.070	4.110	4.030	4.050	3.705	5,168,000
2023-12-14	4.110	4.140	4.060	4.060	3.714	5,342,600
2023-12-13	4.090	4.130	4.050	4.070	3.723	6,185,400
2023-12-12	4.070	4.100	4.040	4.090	3.742	7,915,408
2023-12-11	4.030	4.080	3.980	4.070	3.723	9,940,458
2023-12-08	4.120	4.150	4.010	4.020	3.678	9,896,547
2023-12-07	4.150	4.150	4.070	4.090	3.742	8,014,300
2023-12-06	4.100	4.170	4.080	4.120	3.769	9,375,400
2023-12-05	4.160	4.170	4.080	4.090	3.742	8,668,500
2023-12-04	4.130	4.210	4.130	4.160	3.806	7,317,800
2023-12-01	4.120	4.160	4.100	4.140	3.788	7,179,600
2023-11-30	4.180	4.180	4.100	4.150	3.797	7,955,520
2023-11-29	4.210	4.250	4.150	4.170	3.815	8,967,200
2023-11-28	4.210	4.250	4.150	4.230	3.870	12,836,900
2023-11-27	4.180	4.270	4.140	4.240	3.879	15,258,008
2023-11-24	4.220	4.220	4.150	4.170	3.815	7,376,500
2023-11-23	4.160	4.220	4.150	4.210	3.852	7,528,020
2023-11-22	4.210	4.220	4.160	4.160	3.806	8,357,800
2023-11-21	4.240	4.240	4.180	4.190	3.833	10,035,400
2023-11-20	4.200	4.230	4.160	4.220	3.861	12,494,956
2023-11-17	4.120	4.190	4.100	4.170	3.815	12,857,896
2023-11-16	4.110	4.140	4.090	4.110	3.760	9,605,531
2023-11-15	4.080	4.110	4.050	4.100	3.751	8,819,200
2023-11-14	4.110	4.120	4.050	4.070	3.723	6,060,100
2023-11-13	4.030	4.100	4.020	4.090	3.742	11,922,600
2023-11-10	3.990	4.040	3.960	4.030	3.687	8,138,480
2023-11-09	4.040	4.040	3.970	3.990	3.650	7,323,200
2023-11-08	4.070	4.070	4.020	4.040	3.696	7,850,880
2023-11-07	4.060	4.070	4.030	4.060	3.714	9,124,596
2023-11-06	4.100	4.100	4.020	4.060	3.714	14,292,480
2023-11-03	4.040	4.100	4.020	4.080	3.733	9,830,900
2023-11-02	4.040	4.080	4.010	4.020	3.678	10,218,756
2023-11-01	4.050	4.070	4.020	4.040	3.696	12,289,708
2023-10-31	4.030	4.070	3.980	4.060	3.714	14,981,360

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.