Shanghai Yongli Belting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 4.370 | 4.480 | 4.260 | 4.450 | 4.205 | 19,468,984 |
| 2025-01-20 | 4.300 | 4.380 | 4.270 | 4.350 | 4.110 | 10,644,376 |
| 2025-01-17 | 4.260 | 4.310 | 4.230 | 4.280 | 4.044 | 7,979,260 |
| 2025-01-16 | 4.340 | 4.350 | 4.230 | 4.290 | 4.054 | 10,824,700 |
| 2025-01-15 | 4.300 | 4.340 | 4.260 | 4.290 | 4.054 | 9,000,360 |
| 2025-01-14 | 4.120 | 4.320 | 4.110 | 4.310 | 4.073 | 12,799,472 |
| 2025-01-13 | 4.010 | 4.150 | 3.970 | 4.100 | 3.874 | 8,325,172 |
| 2025-01-10 | 4.210 | 4.250 | 4.090 | 4.090 | 3.865 | 8,493,604 |
| 2025-01-09 | 4.180 | 4.240 | 4.160 | 4.210 | 3.978 | 7,175,296 |
| 2025-01-08 | 4.250 | 4.250 | 4.060 | 4.210 | 3.978 | 10,374,000 |
| 2025-01-07 | 4.160 | 4.250 | 4.130 | 4.250 | 4.016 | 8,051,420 |
| 2025-01-06 | 4.120 | 4.220 | 4.020 | 4.160 | 3.931 | 9,835,180 |
| 2025-01-03 | 4.360 | 4.400 | 4.140 | 4.170 | 3.940 | 12,557,988 |
| 2025-01-02 | 4.430 | 4.520 | 4.300 | 4.350 | 4.110 | 13,040,944 |
| 2024-12-31 | 4.560 | 4.620 | 4.440 | 4.450 | 4.205 | 10,970,772 |
| 2024-12-30 | 4.610 | 4.630 | 4.500 | 4.570 | 4.318 | 11,245,572 |
| 2024-12-27 | 4.600 | 4.730 | 4.590 | 4.630 | 4.375 | 20,555,860 |
| 2024-12-26 | 4.410 | 4.650 | 4.400 | 4.620 | 4.365 | 18,039,350 |
| 2024-12-25 | 4.540 | 4.550 | 4.330 | 4.420 | 4.177 | 15,783,180 |
| 2024-12-24 | 4.470 | 4.590 | 4.470 | 4.540 | 4.290 | 11,705,200 |
| 2024-12-23 | 4.720 | 4.770 | 4.460 | 4.480 | 4.233 | 18,486,900 |
| 2024-12-20 | 4.680 | 4.790 | 4.650 | 4.730 | 4.469 | 11,600,059 |
| 2024-12-19 | 4.620 | 4.690 | 4.520 | 4.690 | 4.432 | 15,835,480 |
| 2024-12-18 | 4.680 | 4.800 | 4.580 | 4.670 | 4.413 | 16,479,400 |
| 2024-12-17 | 4.980 | 5.000 | 4.650 | 4.660 | 4.403 | 24,866,405 |
| 2024-12-16 | 5.060 | 5.080 | 4.960 | 4.990 | 4.715 | 15,890,516 |
| 2024-12-13 | 5.120 | 5.150 | 5.050 | 5.060 | 4.781 | 19,528,042 |
| 2024-12-12 | 5.210 | 5.220 | 5.100 | 5.160 | 4.876 | 21,647,308 |
| 2024-12-11 | 5.140 | 5.240 | 5.120 | 5.220 | 4.932 | 23,534,972 |
| 2024-12-10 | 5.330 | 5.330 | 5.140 | 5.170 | 4.885 | 33,620,679 |
| 2024-12-09 | 5.260 | 5.280 | 5.060 | 5.170 | 4.885 | 30,201,478 |
| 2024-12-06 | 5.120 | 5.260 | 5.000 | 5.230 | 4.942 | 40,913,634 |
| 2024-12-05 | 4.970 | 5.160 | 4.970 | 5.090 | 4.810 | 27,810,693 |
| 2024-12-04 | 5.040 | 5.190 | 4.960 | 5.000 | 4.725 | 34,421,383 |
| 2024-12-03 | 4.970 | 5.140 | 4.960 | 5.090 | 4.810 | 32,991,967 |
| 2024-12-02 | 4.840 | 5.020 | 4.830 | 4.980 | 4.706 | 25,253,180 |
| 2024-11-29 | 4.760 | 4.870 | 4.700 | 4.840 | 4.573 | 19,144,309 |
| 2024-11-28 | 4.760 | 4.870 | 4.750 | 4.770 | 4.507 | 18,956,097 |
| 2024-11-27 | 4.650 | 4.810 | 4.520 | 4.780 | 4.517 | 19,690,980 |
| 2024-11-26 | 4.750 | 4.850 | 4.680 | 4.690 | 4.432 | 17,768,352 |
| 2024-11-25 | 4.750 | 4.810 | 4.670 | 4.790 | 4.526 | 19,484,344 |
| 2024-11-22 | 4.920 | 5.050 | 4.750 | 4.770 | 4.507 | 32,296,437 |
| 2024-11-21 | 4.960 | 5.180 | 4.900 | 4.970 | 4.696 | 47,736,716 |
| 2024-11-20 | 4.590 | 4.960 | 4.550 | 4.950 | 4.677 | 39,600,043 |
| 2024-11-19 | 4.480 | 4.590 | 4.430 | 4.590 | 4.337 | 16,627,266 |
| 2024-11-18 | 4.680 | 4.730 | 4.450 | 4.470 | 4.224 | 20,796,715 |
| 2024-11-15 | 4.600 | 4.820 | 4.600 | 4.640 | 4.384 | 27,758,539 |
| 2024-11-14 | 4.790 | 4.840 | 4.600 | 4.630 | 4.375 | 19,176,810 |
| 2024-11-13 | 4.860 | 4.900 | 4.700 | 4.820 | 4.554 | 24,660,316 |
| 2024-11-12 | 5.100 | 5.130 | 4.850 | 4.910 | 4.640 | 40,376,732 |
| 2024-11-11 | 5.100 | 5.220 | 5.000 | 5.130 | 4.847 | 50,992,330 |
| 2024-11-08 | 4.750 | 5.510 | 4.670 | 5.150 | 4.866 | 79,485,819 |
| 2024-11-07 | 4.610 | 4.840 | 4.560 | 4.770 | 4.507 | 47,396,600 |
| 2024-11-06 | 4.460 | 4.640 | 4.410 | 4.550 | 4.299 | 44,200,136 |
| 2024-11-05 | 4.270 | 4.470 | 4.250 | 4.470 | 4.224 | 28,169,542 |
| 2024-11-04 | 4.200 | 4.300 | 4.190 | 4.280 | 4.044 | 14,197,064 |
| 2024-11-01 | 4.370 | 4.390 | 4.210 | 4.220 | 3.988 | 19,642,680 |
| 2024-10-31 | 4.290 | 4.420 | 4.280 | 4.390 | 4.148 | 22,911,316 |
| 2024-10-30 | 4.260 | 4.340 | 4.240 | 4.280 | 4.044 | 16,601,795 |
| 2024-10-29 | 4.480 | 4.490 | 4.300 | 4.320 | 4.082 | 20,339,704 |
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.