Shanghai Yongli Belting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 5.120 | 5.120 | 5.010 | 5.070 | 4.854 | 22,068,829 |
| 2025-07-21 | 5.000 | 5.080 | 4.970 | 5.080 | 4.864 | 27,397,700 |
| 2025-07-18 | 5.000 | 5.020 | 4.950 | 4.980 | 4.768 | 13,814,640 |
| 2025-07-17 | 4.960 | 5.000 | 4.950 | 5.000 | 4.787 | 14,991,734 |
| 2025-07-16 | 4.950 | 5.000 | 4.940 | 4.970 | 4.758 | 17,523,000 |
| 2025-07-15 | 5.020 | 5.020 | 4.890 | 4.940 | 4.729 | 22,415,800 |
| 2025-07-14 | 4.990 | 5.030 | 4.980 | 5.030 | 4.816 | 16,822,031 |
| 2025-07-11 | 4.990 | 5.010 | 4.930 | 4.990 | 4.777 | 22,531,640 |
| 2025-07-10 | 4.970 | 5.010 | 4.960 | 5.010 | 4.796 | 21,214,604 |
| 2025-07-09 | 4.950 | 5.010 | 4.950 | 4.970 | 4.758 | 24,701,394 |
| 2025-07-08 | 4.930 | 4.980 | 4.900 | 4.970 | 4.758 | 21,747,975 |
| 2025-07-07 | 4.890 | 4.950 | 4.880 | 4.920 | 4.710 | 19,176,380 |
| 2025-07-04 | 4.980 | 5.070 | 4.930 | 4.940 | 4.729 | 43,097,300 |
| 2025-07-03 | 4.900 | 4.950 | 4.860 | 4.950 | 4.739 | 23,971,075 |
| 2025-07-02 | 4.860 | 4.950 | 4.810 | 4.910 | 4.701 | 27,981,100 |
| 2025-07-01 | 4.890 | 4.910 | 4.810 | 4.870 | 4.662 | 23,542,404 |
| 2025-06-30 | 4.890 | 4.910 | 4.850 | 4.890 | 4.682 | 22,902,100 |
| 2025-06-27 | 4.860 | 4.930 | 4.850 | 4.890 | 4.682 | 22,783,478 |
| 2025-06-26 | 4.850 | 4.910 | 4.820 | 4.840 | 4.634 | 23,747,900 |
| 2025-06-25 | 4.830 | 4.870 | 4.790 | 4.870 | 4.662 | 22,856,278 |
| 2025-06-24 | 4.740 | 4.850 | 4.720 | 4.850 | 4.643 | 25,712,758 |
| 2025-06-23 | 4.640 | 4.740 | 4.570 | 4.730 | 4.528 | 23,407,736 |
| 2025-06-20 | 4.660 | 4.710 | 4.600 | 4.610 | 4.414 | 23,114,560 |
| 2025-06-19 | 4.800 | 4.840 | 4.630 | 4.650 | 4.452 | 33,704,541 |
| 2025-06-18 | 4.910 | 4.920 | 4.780 | 4.820 | 4.615 | 37,922,865 |
| 2025-06-17 | 5.170 | 5.190 | 4.910 | 4.940 | 4.729 | 50,325,400 |
| 2025-06-16 | 4.950 | 5.130 | 4.900 | 5.100 | 4.883 | 65,440,479 |
| 2025-06-13 | 5.070 | 5.200 | 4.870 | 4.890 | 4.682 | 83,755,371 |
| 2025-06-12 | 5.160 | 5.380 | 5.130 | 5.150 | 4.931 | 106,504,228 |
| 2025-06-11 | 5.260 | 5.450 | 5.110 | 5.130 | 4.911 | 135,210,214 |
| 2025-06-10 | 5.130 | 5.160 | 4.910 | 4.990 | 4.715 | 122,760,823 |
| 2025-06-09 | 4.650 | 5.580 | 4.640 | 5.240 | 4.951 | 165,129,022 |
| 2025-06-06 | 4.650 | 4.660 | 4.610 | 4.650 | 4.394 | 12,464,900 |
| 2025-06-05 | 4.640 | 4.670 | 4.580 | 4.650 | 4.394 | 18,853,271 |
| 2025-06-04 | 4.610 | 4.640 | 4.580 | 4.630 | 4.375 | 16,645,700 |
| 2025-06-03 | 4.540 | 4.620 | 4.530 | 4.590 | 4.337 | 13,596,000 |
| 2025-05-30 | 4.750 | 4.760 | 4.570 | 4.570 | 4.318 | 30,332,400 |
| 2025-05-29 | 4.650 | 4.770 | 4.630 | 4.750 | 4.488 | 31,346,172 |
| 2025-05-28 | 4.630 | 4.700 | 4.610 | 4.650 | 4.394 | 18,769,104 |
| 2025-05-27 | 4.650 | 4.650 | 4.570 | 4.630 | 4.375 | 16,699,948 |
| 2025-05-26 | 4.570 | 4.640 | 4.540 | 4.610 | 4.356 | 14,145,148 |
| 2025-05-23 | 4.680 | 4.690 | 4.570 | 4.570 | 4.318 | 25,405,720 |
| 2025-05-22 | 4.660 | 4.720 | 4.590 | 4.600 | 4.347 | 18,819,900 |
| 2025-05-21 | 4.760 | 4.760 | 4.650 | 4.680 | 4.422 | 18,796,280 |
| 2025-05-20 | 4.700 | 4.750 | 4.660 | 4.740 | 4.479 | 19,314,912 |
| 2025-05-19 | 4.660 | 4.700 | 4.600 | 4.690 | 4.432 | 18,687,620 |
| 2025-05-16 | 4.670 | 4.720 | 4.640 | 4.670 | 4.413 | 17,774,232 |
| 2025-05-15 | 4.710 | 4.720 | 4.640 | 4.660 | 4.403 | 19,957,747 |
| 2025-05-14 | 4.720 | 4.750 | 4.680 | 4.730 | 4.469 | 20,707,756 |
| 2025-05-13 | 4.840 | 4.850 | 4.700 | 4.740 | 4.479 | 25,244,456 |
| 2025-05-12 | 4.730 | 4.790 | 4.680 | 4.780 | 4.517 | 34,453,440 |
| 2025-05-09 | 4.760 | 4.780 | 4.660 | 4.680 | 4.422 | 31,741,200 |
| 2025-05-08 | 4.520 | 4.840 | 4.520 | 4.790 | 4.526 | 57,877,756 |
| 2025-05-07 | 4.590 | 4.640 | 4.490 | 4.550 | 4.299 | 33,509,724 |
| 2025-05-06 | 4.390 | 4.550 | 4.390 | 4.540 | 4.290 | 37,986,032 |
| 2025-04-30 | 4.280 | 4.340 | 4.270 | 4.300 | 4.063 | 19,399,100 |
| 2025-04-29 | 4.270 | 4.330 | 4.210 | 4.280 | 4.044 | 20,747,400 |
| 2025-04-28 | 4.380 | 4.400 | 4.190 | 4.240 | 4.006 | 32,022,354 |
| 2025-04-25 | 4.370 | 4.440 | 4.340 | 4.400 | 4.158 | 21,313,000 |
| 2025-04-24 | 4.440 | 4.440 | 4.330 | 4.370 | 4.129 | 27,109,500 |
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.