Shanghai Yongli Belting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-02 | 4.180 | 4.200 | 4.150 | 4.180 | 3.824 | 7,380,027 |
| 2023-02-01 | 4.160 | 4.170 | 4.110 | 4.170 | 3.815 | 9,330,020 |
| 2023-01-31 | 4.030 | 4.160 | 4.020 | 4.150 | 3.797 | 11,561,400 |
| 2023-01-30 | 4.070 | 4.110 | 4.060 | 4.100 | 3.751 | 7,250,600 |
| 2023-01-20 | 4.090 | 4.090 | 4.040 | 4.050 | 3.705 | 4,549,185 |
| 2023-01-19 | 4.030 | 4.050 | 4.010 | 4.040 | 3.696 | 4,561,984 |
| 2023-01-18 | 4.020 | 4.060 | 4.000 | 4.020 | 3.678 | 6,272,646 |
| 2023-01-17 | 4.000 | 4.040 | 3.970 | 3.990 | 3.650 | 4,464,660 |
| 2023-01-16 | 3.980 | 4.010 | 3.940 | 3.990 | 3.650 | 8,321,869 |
| 2023-01-13 | 3.950 | 3.980 | 3.920 | 3.970 | 3.632 | 5,909,300 |
| 2023-01-12 | 3.920 | 3.950 | 3.880 | 3.930 | 3.595 | 5,708,140 |
| 2023-01-11 | 3.950 | 3.950 | 3.880 | 3.880 | 3.550 | 5,458,800 |
| 2023-01-10 | 3.960 | 3.980 | 3.890 | 3.910 | 3.577 | 6,049,816 |
| 2023-01-09 | 3.940 | 3.970 | 3.920 | 3.930 | 3.595 | 6,461,200 |
| 2023-01-06 | 3.930 | 3.970 | 3.880 | 3.910 | 3.577 | 8,986,304 |
| 2023-01-05 | 3.950 | 3.970 | 3.900 | 3.920 | 3.586 | 5,763,600 |
| 2023-01-04 | 3.990 | 3.990 | 3.910 | 3.940 | 3.605 | 5,532,020 |
| 2023-01-03 | 3.780 | 3.960 | 3.780 | 3.950 | 3.614 | 9,844,180 |
| 2022-12-30 | 3.800 | 3.810 | 3.750 | 3.780 | 3.458 | 4,902,000 |
| 2022-12-29 | 3.810 | 3.830 | 3.770 | 3.800 | 3.476 | 4,701,675 |
| 2022-12-28 | 3.900 | 3.900 | 3.810 | 3.810 | 3.486 | 4,698,500 |
| 2022-12-27 | 3.820 | 3.890 | 3.800 | 3.880 | 3.550 | 6,287,172 |
| 2022-12-26 | 3.720 | 3.840 | 3.710 | 3.820 | 3.495 | 8,121,278 |
| 2022-12-23 | 3.680 | 3.730 | 3.650 | 3.690 | 3.376 | 4,808,200 |
| 2022-12-22 | 3.790 | 3.820 | 3.690 | 3.700 | 3.385 | 5,465,262 |
| 2022-12-21 | 3.850 | 3.850 | 3.720 | 3.760 | 3.440 | 6,174,620 |
| 2022-12-20 | 3.790 | 3.870 | 3.760 | 3.820 | 3.495 | 4,856,207 |
| 2022-12-19 | 3.940 | 3.940 | 3.790 | 3.800 | 3.476 | 5,991,747 |
| 2022-12-16 | 3.960 | 4.000 | 3.860 | 3.900 | 3.568 | 8,801,627 |
| 2022-12-15 | 3.990 | 4.020 | 3.950 | 3.970 | 3.632 | 4,556,727 |
| 2022-12-14 | 4.020 | 4.060 | 3.980 | 4.000 | 3.659 | 5,022,800 |
| 2022-12-13 | 3.990 | 4.040 | 3.980 | 3.980 | 3.641 | 4,796,000 |
| 2022-12-12 | 4.000 | 4.070 | 3.950 | 4.000 | 3.659 | 9,430,864 |
| 2022-12-09 | 4.030 | 4.040 | 4.000 | 4.040 | 3.696 | 4,901,530 |
| 2022-12-08 | 4.000 | 4.010 | 3.960 | 4.000 | 3.659 | 3,869,828 |
| 2022-12-07 | 4.030 | 4.030 | 3.960 | 4.000 | 3.659 | 6,640,820 |
| 2022-12-06 | 4.030 | 4.040 | 3.990 | 4.030 | 3.687 | 5,251,743 |
| 2022-12-05 | 4.030 | 4.040 | 3.990 | 4.030 | 3.687 | 6,651,603 |
| 2022-12-02 | 3.950 | 4.010 | 3.930 | 3.990 | 3.650 | 6,729,920 |
| 2022-12-01 | 3.950 | 3.960 | 3.920 | 3.940 | 3.605 | 5,186,740 |
| 2022-11-30 | 3.920 | 3.930 | 3.890 | 3.920 | 3.586 | 4,714,400 |
| 2022-11-29 | 3.830 | 3.920 | 3.830 | 3.900 | 3.568 | 7,343,000 |
| 2022-11-28 | 3.850 | 3.870 | 3.770 | 3.830 | 3.504 | 8,964,500 |
| 2022-11-25 | 3.920 | 3.920 | 3.870 | 3.870 | 3.541 | 3,672,730 |
| 2022-11-24 | 3.900 | 3.930 | 3.870 | 3.910 | 3.577 | 4,714,000 |
| 2022-11-23 | 3.930 | 3.940 | 3.830 | 3.890 | 3.559 | 5,618,815 |
| 2022-11-22 | 3.920 | 3.990 | 3.910 | 3.930 | 3.595 | 7,390,160 |
| 2022-11-21 | 3.910 | 3.950 | 3.880 | 3.940 | 3.605 | 5,276,629 |
| 2022-11-18 | 3.960 | 3.980 | 3.910 | 3.920 | 3.586 | 5,859,681 |
| 2022-11-17 | 3.930 | 3.970 | 3.900 | 3.970 | 3.632 | 6,328,620 |
| 2022-11-16 | 3.930 | 3.960 | 3.910 | 3.930 | 3.595 | 7,204,951 |
| 2022-11-15 | 3.880 | 3.910 | 3.850 | 3.910 | 3.577 | 7,526,186 |
| 2022-11-14 | 3.910 | 3.920 | 3.880 | 3.890 | 3.559 | 6,108,200 |
| 2022-11-11 | 3.960 | 3.980 | 3.890 | 3.900 | 3.568 | 8,094,420 |
| 2022-11-10 | 3.840 | 3.920 | 3.840 | 3.900 | 3.568 | 6,981,226 |
| 2022-11-09 | 3.910 | 3.920 | 3.860 | 3.880 | 3.550 | 7,063,052 |
| 2022-11-08 | 3.930 | 3.930 | 3.850 | 3.910 | 3.577 | 7,615,624 |
| 2022-11-07 | 3.930 | 3.970 | 3.890 | 3.910 | 3.577 | 7,987,960 |
| 2022-11-04 | 3.900 | 3.950 | 3.870 | 3.930 | 3.595 | 11,357,539 |
| 2022-11-03 | 3.900 | 3.910 | 3.840 | 3.890 | 3.559 | 10,831,691 |
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.