Shanghai Yongli Belting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	3.620	3.740	3.580	3.710	3.394	23,168,924
2023-04-27	3.720	3.780	3.680	3.730	3.412	7,979,584
2023-04-26	3.650	3.750	3.650	3.740	3.422	5,839,104
2023-04-25	3.740	3.770	3.630	3.690	3.376	7,547,012
2023-04-24	3.770	3.790	3.700	3.760	3.440	6,787,200
2023-04-21	3.850	3.850	3.730	3.750	3.431	8,405,652
2023-04-20	3.840	3.870	3.760	3.840	3.513	7,103,715
2023-04-19	3.840	3.880	3.820	3.850	3.522	7,115,700
2023-04-18	3.830	3.900	3.820	3.850	3.522	11,053,040
2023-04-17	3.800	3.840	3.790	3.830	3.504	6,642,800
2023-04-14	3.810	3.830	3.760	3.820	3.495	6,232,968
2023-04-13	3.840	3.850	3.780	3.790	3.467	6,808,900
2023-04-12	3.800	3.850	3.790	3.830	3.504	8,033,470
2023-04-11	3.840	3.840	3.760	3.800	3.476	9,499,794
2023-04-10	3.940	3.960	3.800	3.830	3.504	15,913,222
2023-04-07	3.990	4.010	3.930	3.940	3.605	11,785,072
2023-04-06	4.020	4.030	3.950	3.980	3.641	7,959,168
2023-04-04	4.090	4.110	4.020	4.030	3.687	9,143,936
2023-04-03	4.150	4.170	4.090	4.100	3.751	9,635,460
2023-03-31	4.130	4.190	4.110	4.170	3.815	7,290,660
2023-03-30	4.140	4.150	4.070	4.130	3.778	7,618,924
2023-03-29	4.190	4.190	4.120	4.160	3.806	6,756,880
2023-03-28	4.220	4.250	4.170	4.190	3.833	8,688,248
2023-03-27	4.260	4.260	4.160	4.200	3.842	11,273,408
2023-03-24	4.280	4.290	4.230	4.290	3.925	11,179,900
2023-03-23	4.270	4.270	4.210	4.240	3.879	9,278,628
2023-03-22	4.180	4.300	4.180	4.260	3.897	12,827,520
2023-03-21	4.210	4.230	4.150	4.200	3.842	16,163,048
2023-03-20	4.060	4.340	4.050	4.210	3.852	28,649,592
2023-03-17	4.050	4.090	4.010	4.030	3.687	5,817,808
2023-03-16	4.040	4.080	3.980	4.000	3.659	5,253,180
2023-03-15	3.990	4.100	3.990	4.070	3.723	6,240,508
2023-03-14	4.070	4.090	3.950	3.990	3.650	7,925,908
2023-03-13	4.090	4.120	4.010	4.090	3.742	7,971,012
2023-03-10	4.160	4.180	4.090	4.110	3.760	4,660,200
2023-03-09	4.150	4.190	4.120	4.180	3.824	4,889,500
2023-03-08	4.090	4.140	4.090	4.130	3.778	4,117,300
2023-03-07	4.210	4.210	4.090	4.090	3.742	7,057,348
2023-03-06	4.190	4.230	4.170	4.200	3.842	6,708,345
2023-03-03	4.250	4.250	4.160	4.170	3.815	7,197,000
2023-03-02	4.230	4.280	4.200	4.220	3.861	7,734,496
2023-03-01	4.220	4.240	4.170	4.230	3.870	6,815,472
2023-02-28	4.220	4.220	4.140	4.200	3.842	6,488,780
2023-02-27	4.190	4.230	4.160	4.190	3.833	6,357,980
2023-02-24	4.230	4.240	4.190	4.220	3.861	4,527,616
2023-02-23	4.250	4.250	4.190	4.210	3.852	5,776,115
2023-02-22	4.210	4.230	4.190	4.220	3.861	5,253,940
2023-02-21	4.210	4.240	4.190	4.230	3.870	5,951,941
2023-02-20	4.170	4.220	4.120	4.210	3.852	9,465,860
2023-02-17	4.140	4.220	4.140	4.170	3.815	8,420,508
2023-02-16	4.260	4.280	4.100	4.140	3.788	12,706,439
2023-02-15	4.230	4.230	4.180	4.210	3.852	6,132,000
2023-02-14	4.210	4.250	4.200	4.220	3.861	6,195,736
2023-02-13	4.200	4.230	4.180	4.200	3.842	6,740,500
2023-02-10	4.200	4.260	4.180	4.200	3.842	7,317,570
2023-02-09	4.170	4.200	4.150	4.200	3.842	5,633,193
2023-02-08	4.200	4.200	4.160	4.180	3.824	6,268,503
2023-02-07	4.170	4.210	4.140	4.200	3.842	7,496,989
2023-02-06	4.170	4.210	4.140	4.160	3.806	6,672,800
2023-02-03	4.180	4.210	4.120	4.160	3.806	6,475,577

← NewerPage 15 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.