Shanghai Yongli Belting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 5.220 | 5.350 | 5.200 | 5.260 | 5.036 | 16,494,412 |
| 2025-10-21 | 5.150 | 5.260 | 5.120 | 5.250 | 5.026 | 16,064,921 |
| 2025-10-20 | 5.040 | 5.180 | 5.040 | 5.160 | 4.940 | 21,926,881 |
| 2025-10-17 | 5.120 | 5.140 | 5.000 | 5.000 | 4.787 | 15,539,400 |
| 2025-10-16 | 5.220 | 5.220 | 5.100 | 5.120 | 4.902 | 14,734,660 |
| 2025-10-15 | 5.160 | 5.220 | 5.120 | 5.210 | 4.988 | 14,870,173 |
| 2025-10-14 | 5.250 | 5.310 | 5.120 | 5.160 | 4.940 | 20,663,200 |
| 2025-10-13 | 5.100 | 5.230 | 4.920 | 5.230 | 5.007 | 20,773,076 |
| 2025-10-10 | 5.170 | 5.300 | 5.150 | 5.240 | 5.017 | 22,529,496 |
| 2025-10-09 | 5.160 | 5.230 | 5.160 | 5.180 | 4.959 | 15,897,810 |
| 2025-09-30 | 5.240 | 5.250 | 5.160 | 5.170 | 4.950 | 16,390,276 |
| 2025-09-29 | 5.170 | 5.290 | 5.120 | 5.210 | 4.988 | 19,040,512 |
| 2025-09-26 | 5.210 | 5.310 | 5.170 | 5.170 | 4.950 | 18,383,880 |
| 2025-09-25 | 5.400 | 5.440 | 5.230 | 5.230 | 5.007 | 21,206,061 |
| 2025-09-24 | 5.320 | 5.420 | 5.260 | 5.400 | 5.170 | 17,734,724 |
| 2025-09-23 | 5.450 | 5.480 | 5.220 | 5.350 | 5.122 | 25,941,619 |
| 2025-09-22 | 5.370 | 5.580 | 5.360 | 5.500 | 5.266 | 28,284,100 |
| 2025-09-19 | 5.470 | 5.500 | 5.330 | 5.360 | 5.132 | 20,121,452 |
| 2025-09-18 | 5.550 | 5.600 | 5.410 | 5.480 | 5.246 | 31,990,669 |
| 2025-09-17 | 5.520 | 5.630 | 5.500 | 5.570 | 5.333 | 26,549,992 |
| 2025-09-16 | 5.390 | 5.550 | 5.370 | 5.540 | 5.304 | 26,949,992 |
| 2025-09-15 | 5.390 | 5.420 | 5.360 | 5.410 | 5.179 | 12,293,040 |
| 2025-09-12 | 5.490 | 5.490 | 5.390 | 5.410 | 5.179 | 15,914,700 |
| 2025-09-11 | 5.420 | 5.470 | 5.330 | 5.470 | 5.237 | 18,973,980 |
| 2025-09-10 | 5.430 | 5.470 | 5.350 | 5.420 | 5.189 | 16,256,624 |
| 2025-09-09 | 5.530 | 5.530 | 5.400 | 5.450 | 5.218 | 28,022,224 |
| 2025-09-08 | 5.410 | 5.560 | 5.370 | 5.550 | 5.313 | 29,899,000 |
| 2025-09-05 | 5.200 | 5.400 | 5.180 | 5.400 | 5.170 | 31,270,230 |
| 2025-09-04 | 5.230 | 5.330 | 5.110 | 5.190 | 4.969 | 25,473,244 |
| 2025-09-03 | 5.340 | 5.380 | 5.200 | 5.230 | 5.007 | 23,268,056 |
| 2025-09-02 | 5.310 | 5.410 | 5.130 | 5.330 | 5.103 | 31,142,593 |
| 2025-09-01 | 5.300 | 5.340 | 5.250 | 5.290 | 5.065 | 20,746,800 |
| 2025-08-29 | 5.310 | 5.370 | 5.240 | 5.320 | 5.093 | 23,854,172 |
| 2025-08-28 | 5.390 | 5.450 | 5.120 | 5.360 | 5.132 | 47,759,557 |
| 2025-08-27 | 5.550 | 5.670 | 5.340 | 5.340 | 5.112 | 73,167,090 |
| 2025-08-26 | 5.310 | 5.410 | 5.270 | 5.370 | 5.141 | 23,618,464 |
| 2025-08-25 | 5.350 | 5.360 | 5.270 | 5.310 | 5.084 | 24,465,324 |
| 2025-08-22 | 5.360 | 5.380 | 5.310 | 5.350 | 5.122 | 20,359,176 |
| 2025-08-21 | 5.400 | 5.440 | 5.310 | 5.360 | 5.132 | 24,911,163 |
| 2025-08-20 | 5.280 | 5.400 | 5.250 | 5.400 | 5.170 | 30,967,860 |
| 2025-08-19 | 5.280 | 5.310 | 5.220 | 5.300 | 5.074 | 23,507,159 |
| 2025-08-18 | 5.170 | 5.330 | 5.160 | 5.270 | 5.045 | 29,387,210 |
| 2025-08-15 | 5.100 | 5.180 | 5.100 | 5.160 | 4.940 | 19,316,960 |
| 2025-08-14 | 5.250 | 5.270 | 5.090 | 5.100 | 4.883 | 23,468,356 |
| 2025-08-13 | 5.170 | 5.230 | 5.150 | 5.210 | 4.988 | 22,786,438 |
| 2025-08-12 | 5.160 | 5.190 | 5.120 | 5.150 | 4.931 | 15,145,172 |
| 2025-08-11 | 5.130 | 5.190 | 5.110 | 5.160 | 4.940 | 19,879,787 |
| 2025-08-08 | 5.090 | 5.120 | 5.060 | 5.110 | 4.892 | 15,319,600 |
| 2025-08-07 | 5.140 | 5.160 | 5.080 | 5.100 | 4.883 | 16,481,780 |
| 2025-08-06 | 5.130 | 5.150 | 5.100 | 5.150 | 4.931 | 17,431,910 |
| 2025-08-05 | 5.070 | 5.130 | 5.060 | 5.130 | 4.911 | 21,685,364 |
| 2025-08-04 | 5.000 | 5.060 | 4.950 | 5.050 | 4.835 | 15,316,100 |
| 2025-08-01 | 4.990 | 5.050 | 4.980 | 5.010 | 4.796 | 14,536,710 |
| 2025-07-31 | 5.070 | 5.110 | 4.970 | 4.980 | 4.768 | 21,102,900 |
| 2025-07-30 | 5.080 | 5.120 | 5.040 | 5.080 | 4.864 | 20,686,729 |
| 2025-07-29 | 5.130 | 5.150 | 5.050 | 5.100 | 4.883 | 19,167,359 |
| 2025-07-28 | 5.110 | 5.190 | 5.070 | 5.160 | 4.940 | 26,101,700 |
| 2025-07-25 | 5.100 | 5.150 | 5.070 | 5.110 | 4.892 | 22,265,200 |
| 2025-07-24 | 5.010 | 5.080 | 4.980 | 5.080 | 4.864 | 18,273,704 |
| 2025-07-23 | 5.080 | 5.100 | 5.010 | 5.010 | 4.796 | 19,136,680 |
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.