Shanghai Yongli Belting Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.410	4.410	4.290	4.330	3.961	6,911,114
2022-01-28	4.190	4.300	4.150	4.260	3.897	8,651,204
2022-01-27	4.210	4.300	4.140	4.150	3.797	12,985,632
2022-01-26	4.140	4.210	4.130	4.160	3.806	8,592,600
2022-01-25	4.270	4.380	4.120	4.130	3.778	11,199,292
2022-01-24	4.380	4.430	4.300	4.310	3.943	8,427,400
2022-01-21	4.520	4.560	4.400	4.420	4.044	9,419,800
2022-01-20	4.670	4.680	4.490	4.520	4.135	12,118,756
2022-01-19	4.590	4.690	4.570	4.650	4.254	10,014,300
2022-01-18	4.760	4.760	4.570	4.610	4.218	16,190,528
2022-01-17	4.690	4.760	4.650	4.740	4.336	11,959,973
2022-01-14	4.720	4.740	4.620	4.630	4.236	9,143,748
2022-01-13	4.730	4.750	4.690	4.710	4.309	8,752,230
2022-01-12	4.690	4.770	4.690	4.740	4.336	10,641,800
2022-01-11	4.710	4.750	4.660	4.680	4.282	9,219,296
2022-01-10	4.640	4.710	4.590	4.700	4.300	9,746,488
2022-01-07	4.720	4.730	4.590	4.600	4.208	12,849,440
2022-01-06	4.680	4.780	4.630	4.710	4.309	13,044,724
2022-01-05	4.760	4.760	4.600	4.670	4.272	13,666,204
2022-01-04	4.690	4.750	4.630	4.740	4.336	13,608,767
2021-12-31	4.650	4.700	4.630	4.650	4.254	11,079,272
2021-12-30	4.680	4.710	4.600	4.650	4.254	12,339,408
2021-12-29	4.560	4.700	4.510	4.630	4.236	18,820,352
2021-12-28	4.520	4.560	4.470	4.560	4.172	7,975,254
2021-12-27	4.440	4.550	4.410	4.500	4.117	8,631,860
2021-12-24	4.550	4.550	4.410	4.430	4.053	10,774,300
2021-12-23	4.570	4.570	4.500	4.510	4.126	11,791,498
2021-12-22	4.600	4.610	4.530	4.590	4.199	13,645,480
2021-12-21	4.400	4.600	4.400	4.590	4.199	16,118,961
2021-12-20	4.470	4.550	4.420	4.440	4.062	11,167,200
2021-12-17	4.560	4.560	4.460	4.480	4.099	11,942,020
2021-12-16	4.510	4.580	4.510	4.570	4.181	15,689,282
2021-12-15	4.490	4.550	4.470	4.520	4.135	12,362,316
2021-12-14	4.480	4.530	4.430	4.510	4.126	14,669,741
2021-12-13	4.550	4.550	4.430	4.480	4.099	19,559,365
2021-12-10	4.410	4.580	4.370	4.560	4.172	24,759,169
2021-12-09	4.540	4.540	4.390	4.430	4.053	20,625,411
2021-12-08	4.420	4.520	4.360	4.500	4.117	15,670,600
2021-12-07	4.460	4.490	4.320	4.370	3.998	10,327,012
2021-12-06	4.570	4.600	4.430	4.440	4.062	13,950,504
2021-12-03	4.650	4.720	4.570	4.600	4.208	12,907,552
2021-12-02	4.690	4.780	4.600	4.650	4.254	18,183,560
2021-12-01	4.520	4.690	4.490	4.680	4.282	19,117,012
2021-11-30	4.470	4.580	4.420	4.520	4.135	16,157,599
2021-11-29	4.370	4.650	4.310	4.510	4.126	23,020,980
2021-11-26	4.430	4.430	4.360	4.390	4.016	7,047,900
2021-11-25	4.410	4.450	4.360	4.430	4.053	7,656,028
2021-11-24	4.410	4.420	4.350	4.410	4.035	6,500,487
2021-11-23	4.400	4.480	4.390	4.420	4.044	6,218,256
2021-11-22	4.430	4.460	4.380	4.420	4.044	4,618,361
2021-11-19	4.410	4.460	4.360	4.450	4.071	6,064,808
2021-11-18	4.450	4.490	4.360	4.380	4.007	6,496,781
2021-11-17	4.360	4.460	4.330	4.450	4.071	6,584,044
2021-11-16	4.430	4.450	4.350	4.370	3.998	7,903,000
2021-11-15	4.360	4.460	4.330	4.460	4.080	8,085,286
2021-11-12	4.320	4.400	4.260	4.360	3.989	7,755,759
2021-11-11	4.240	4.320	4.240	4.320	3.952	5,244,527
2021-11-10	4.270	4.280	4.200	4.270	3.906	5,851,920
2021-11-09	4.230	4.260	4.210	4.250	3.888	4,040,280
2021-11-08	4.190	4.260	4.160	4.250	3.888	4,698,166

← NewerPage 20 of 21 · 1,212 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.