Shanghai Yongli Belting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 4.330 | 4.450 | 4.330 | 4.440 | 4.195 | 36,168,800 |
| 2025-04-22 | 4.300 | 4.380 | 4.280 | 4.310 | 4.073 | 22,516,192 |
| 2025-04-21 | 4.180 | 4.360 | 4.160 | 4.320 | 4.082 | 30,151,293 |
| 2025-04-18 | 4.190 | 4.230 | 4.140 | 4.210 | 3.978 | 18,485,873 |
| 2025-04-17 | 4.150 | 4.250 | 4.130 | 4.200 | 3.969 | 22,565,226 |
| 2025-04-16 | 4.290 | 4.290 | 4.110 | 4.200 | 3.969 | 32,076,028 |
| 2025-04-15 | 4.290 | 4.340 | 4.240 | 4.330 | 4.091 | 30,281,056 |
| 2025-04-14 | 4.300 | 4.360 | 4.260 | 4.290 | 4.054 | 39,837,940 |
| 2025-04-11 | 4.150 | 4.270 | 4.150 | 4.180 | 3.950 | 36,269,020 |
| 2025-04-10 | 4.220 | 4.390 | 4.200 | 4.200 | 3.969 | 62,456,415 |
| 2025-04-09 | 3.980 | 4.200 | 3.590 | 4.130 | 3.902 | 67,183,318 |
| 2025-04-08 | 4.200 | 4.320 | 3.980 | 4.090 | 3.865 | 64,888,895 |
| 2025-04-07 | 4.560 | 4.700 | 4.170 | 4.170 | 3.940 | 72,069,594 |
| 2025-04-03 | 5.280 | 5.440 | 5.150 | 5.210 | 4.923 | 78,475,960 |
| 2025-04-02 | 5.530 | 5.720 | 5.300 | 5.380 | 5.084 | 106,810,488 |
| 2025-04-01 | 5.410 | 5.640 | 5.370 | 5.640 | 5.329 | 144,138,800 |
| 2025-03-31 | 5.720 | 5.820 | 5.240 | 5.600 | 5.292 | 210,087,390 |
| 2025-03-28 | 4.920 | 5.930 | 4.890 | 5.930 | 5.603 | 238,915,630 |
| 2025-03-27 | 4.910 | 4.980 | 4.800 | 4.940 | 4.668 | 18,195,000 |
| 2025-03-26 | 4.810 | 4.990 | 4.780 | 4.910 | 4.640 | 17,761,899 |
| 2025-03-25 | 4.790 | 4.850 | 4.710 | 4.800 | 4.536 | 12,045,240 |
| 2025-03-24 | 4.970 | 5.000 | 4.680 | 4.800 | 4.536 | 25,682,704 |
| 2025-03-21 | 5.130 | 5.160 | 4.990 | 5.000 | 4.725 | 24,198,260 |
| 2025-03-20 | 5.010 | 5.230 | 4.990 | 5.180 | 4.895 | 39,709,818 |
| 2025-03-19 | 4.990 | 5.070 | 4.990 | 5.030 | 4.753 | 16,366,608 |
| 2025-03-18 | 5.010 | 5.040 | 4.970 | 5.020 | 4.743 | 18,074,313 |
| 2025-03-17 | 5.040 | 5.060 | 4.990 | 5.010 | 4.734 | 18,625,876 |
| 2025-03-14 | 5.020 | 5.050 | 4.910 | 5.030 | 4.753 | 24,737,957 |
| 2025-03-13 | 5.160 | 5.170 | 4.970 | 5.030 | 4.753 | 28,875,576 |
| 2025-03-12 | 5.170 | 5.240 | 5.080 | 5.170 | 4.885 | 35,715,324 |
| 2025-03-11 | 5.060 | 5.190 | 5.000 | 5.160 | 4.876 | 35,285,405 |
| 2025-03-10 | 5.100 | 5.330 | 5.020 | 5.130 | 4.847 | 63,681,860 |
| 2025-03-07 | 4.830 | 5.150 | 4.810 | 5.030 | 4.753 | 48,756,796 |
| 2025-03-06 | 4.790 | 4.850 | 4.760 | 4.830 | 4.564 | 24,110,210 |
| 2025-03-05 | 4.760 | 4.780 | 4.650 | 4.760 | 4.498 | 16,939,330 |
| 2025-03-04 | 4.680 | 4.820 | 4.660 | 4.770 | 4.507 | 17,923,244 |
| 2025-03-03 | 4.720 | 4.830 | 4.680 | 4.720 | 4.460 | 23,086,195 |
| 2025-02-28 | 4.990 | 5.030 | 4.700 | 4.720 | 4.460 | 39,461,729 |
| 2025-02-27 | 4.930 | 5.400 | 4.900 | 5.030 | 4.753 | 58,698,859 |
| 2025-02-26 | 4.650 | 4.850 | 4.650 | 4.780 | 4.517 | 29,669,216 |
| 2025-02-25 | 4.630 | 4.750 | 4.600 | 4.640 | 4.384 | 16,107,420 |
| 2025-02-24 | 4.630 | 4.710 | 4.590 | 4.660 | 4.403 | 20,219,920 |
| 2025-02-21 | 4.660 | 4.690 | 4.550 | 4.640 | 4.384 | 30,935,660 |
| 2025-02-20 | 4.650 | 4.850 | 4.640 | 4.680 | 4.422 | 48,688,845 |
| 2025-02-19 | 4.320 | 4.530 | 4.320 | 4.530 | 4.280 | 18,900,564 |
| 2025-02-18 | 4.480 | 4.500 | 4.320 | 4.340 | 4.101 | 14,063,888 |
| 2025-02-17 | 4.420 | 4.500 | 4.410 | 4.490 | 4.243 | 12,216,708 |
| 2025-02-14 | 4.440 | 4.460 | 4.390 | 4.420 | 4.177 | 8,507,800 |
| 2025-02-13 | 4.530 | 4.550 | 4.420 | 4.430 | 4.186 | 11,835,756 |
| 2025-02-12 | 4.520 | 4.540 | 4.490 | 4.540 | 4.290 | 10,619,000 |
| 2025-02-11 | 4.540 | 4.550 | 4.470 | 4.530 | 4.280 | 10,852,200 |
| 2025-02-10 | 4.510 | 4.550 | 4.490 | 4.550 | 4.299 | 10,766,964 |
| 2025-02-07 | 4.480 | 4.570 | 4.450 | 4.520 | 4.271 | 16,284,589 |
| 2025-02-06 | 4.360 | 4.520 | 4.340 | 4.490 | 4.243 | 13,632,471 |
| 2025-02-05 | 4.350 | 4.400 | 4.340 | 4.370 | 4.129 | 8,425,048 |
| 2025-01-27 | 4.430 | 4.460 | 4.330 | 4.330 | 4.091 | 9,832,825 |
| 2025-01-24 | 4.380 | 4.410 | 4.320 | 4.380 | 4.139 | 9,589,820 |
| 2025-01-23 | 4.400 | 4.470 | 4.380 | 4.380 | 4.139 | 13,458,559 |
| 2025-01-22 | 4.410 | 4.460 | 4.260 | 4.370 | 4.129 | 15,943,602 |
| 2025-01-21 | 4.370 | 4.480 | 4.260 | 4.450 | 4.205 | 19,468,984 |
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.