Shanghai Yongli Belting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	3.440	3.510	3.430	3.500	3.202	8,805,533
2022-05-06	3.440	3.480	3.370	3.410	3.120	9,206,300
2022-05-05	3.470	3.620	3.440	3.520	3.220	11,698,695
2022-04-29	3.330	3.480	3.320	3.440	3.147	15,582,033
2022-04-28	3.480	3.500	3.280	3.300	3.019	13,857,121
2022-04-27	3.450	3.520	3.270	3.510	3.211	11,211,480
2022-04-26	3.620	3.640	3.440	3.460	3.165	8,031,940
2022-04-25	3.830	3.840	3.580	3.590	3.284	12,568,632
2022-04-22	3.910	3.920	3.820	3.850	3.522	10,038,500
2022-04-21	4.050	4.060	3.900	3.910	3.577	12,856,480
2022-04-20	4.010	4.150	3.940	4.060	3.714	15,325,404
2022-04-19	4.140	4.330	4.100	4.130	3.778	21,726,856
2022-04-18	3.980	4.130	3.920	4.130	3.778	13,510,876
2022-04-15	4.060	4.090	3.980	4.000	3.659	11,652,460
2022-04-14	4.130	4.150	4.040	4.090	3.742	23,199,087
2022-04-13	4.010	4.250	3.970	4.120	3.769	27,427,035
2022-04-12	3.900	4.020	3.870	4.010	3.669	9,521,040
2022-04-11	3.980	4.040	3.900	3.920	3.586	11,358,329
2022-04-08	4.020	4.060	3.940	3.990	3.650	9,359,574
2022-04-07	4.160	4.160	4.020	4.030	3.687	11,180,069
2022-04-06	4.070	4.160	4.060	4.150	3.797	13,157,441
2022-04-01	4.100	4.100	4.060	4.080	3.733	9,503,009
2022-03-31	4.090	4.150	4.060	4.100	3.751	15,208,760
2022-03-30	4.070	4.110	4.050	4.090	3.742	10,712,482
2022-03-29	4.130	4.160	4.040	4.060	3.714	6,858,400
2022-03-28	4.130	4.170	4.060	4.130	3.778	6,366,899
2022-03-25	4.130	4.220	4.130	4.150	3.797	7,381,822
2022-03-24	4.150	4.170	4.100	4.160	3.806	8,509,563
2022-03-23	4.230	4.270	4.150	4.180	3.824	9,042,355
2022-03-22	4.230	4.240	4.170	4.200	3.842	6,424,862
2022-03-21	4.140	4.230	4.140	4.230	3.870	9,922,144
2022-03-18	4.010	4.150	4.010	4.140	3.788	9,781,200
2022-03-17	4.070	4.130	4.030	4.060	3.714	9,722,920
2022-03-16	4.020	4.070	3.870	4.040	3.696	9,825,508
2022-03-15	4.150	4.160	3.940	3.970	3.632	9,607,808
2022-03-14	4.250	4.280	4.160	4.160	3.806	7,120,736
2022-03-11	4.190	4.300	4.140	4.280	3.916	7,794,200
2022-03-10	4.250	4.300	4.220	4.250	3.888	8,361,928
2022-03-09	4.290	4.300	4.000	4.170	3.815	10,286,307
2022-03-08	4.430	4.430	4.210	4.240	3.879	10,084,006
2022-03-07	4.440	4.470	4.370	4.380	4.007	7,309,800
2022-03-04	4.580	4.580	4.430	4.460	4.080	11,593,032
2022-03-03	4.500	4.630	4.490	4.580	4.190	19,208,264
2022-03-02	4.440	4.490	4.410	4.460	4.080	6,201,666
2022-03-01	4.410	4.460	4.390	4.460	4.080	7,456,484
2022-02-28	4.410	4.440	4.330	4.400	4.025	8,100,660
2022-02-25	4.410	4.490	4.380	4.420	4.044	8,233,020
2022-02-24	4.440	4.530	4.300	4.360	3.989	11,321,180
2022-02-23	4.420	4.480	4.400	4.470	4.089	6,672,648
2022-02-22	4.450	4.470	4.380	4.420	4.044	6,806,272
2022-02-21	4.470	4.480	4.440	4.470	4.089	6,287,250
2022-02-18	4.400	4.460	4.360	4.450	4.071	6,737,604
2022-02-17	4.450	4.480	4.400	4.410	4.035	7,060,280
2022-02-16	4.430	4.460	4.390	4.450	4.071	7,145,748
2022-02-15	4.380	4.440	4.340	4.400	4.025	7,155,680
2022-02-14	4.330	4.440	4.320	4.390	4.016	7,150,410
2022-02-11	4.420	4.460	4.350	4.360	3.989	7,974,496
2022-02-10	4.460	4.480	4.400	4.450	4.071	7,795,480
2022-02-09	4.470	4.500	4.400	4.460	4.080	7,227,740
2022-02-08	4.310	4.450	4.300	4.450	4.071	8,835,294

← NewerPage 19 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.