Shanghai Yongli Belting Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 4.300 | 4.460 | 4.280 | 4.450 | 4.205 | 22,505,342 |
| 2024-10-25 | 4.250 | 4.350 | 4.250 | 4.320 | 4.082 | 19,532,728 |
| 2024-10-24 | 4.360 | 4.380 | 4.240 | 4.270 | 4.035 | 23,498,934 |
| 2024-10-23 | 4.250 | 4.380 | 4.190 | 4.330 | 4.091 | 31,897,220 |
| 2024-10-22 | 4.130 | 4.300 | 4.110 | 4.280 | 4.044 | 27,135,856 |
| 2024-10-21 | 4.160 | 4.190 | 4.110 | 4.140 | 3.912 | 21,714,292 |
| 2024-10-18 | 4.040 | 4.200 | 4.020 | 4.150 | 3.921 | 21,501,295 |
| 2024-10-17 | 4.120 | 4.160 | 4.030 | 4.040 | 3.817 | 15,283,666 |
| 2024-10-16 | 4.050 | 4.160 | 4.000 | 4.130 | 3.902 | 12,697,290 |
| 2024-10-15 | 4.150 | 4.220 | 4.080 | 4.100 | 3.874 | 20,349,780 |
| 2024-10-14 | 3.960 | 4.180 | 3.960 | 4.130 | 3.902 | 23,240,988 |
| 2024-10-11 | 4.130 | 4.180 | 3.920 | 3.970 | 3.751 | 26,630,808 |
| 2024-10-10 | 4.100 | 4.290 | 4.050 | 4.140 | 3.912 | 27,940,608 |
| 2024-10-09 | 4.460 | 4.480 | 4.020 | 4.060 | 3.836 | 51,355,713 |
| 2024-10-08 | 4.900 | 4.900 | 4.250 | 4.720 | 4.460 | 65,891,696 |
| 2024-09-30 | 3.710 | 4.120 | 3.640 | 4.090 | 3.865 | 41,934,684 |
| 2024-09-27 | 3.510 | 3.650 | 3.470 | 3.590 | 3.392 | 16,406,512 |
| 2024-09-26 | 3.370 | 3.460 | 3.330 | 3.450 | 3.260 | 9,646,276 |
| 2024-09-25 | 3.340 | 3.420 | 3.330 | 3.350 | 3.165 | 12,019,211 |
| 2024-09-24 | 3.210 | 3.320 | 3.210 | 3.320 | 3.137 | 9,193,501 |
| 2024-09-23 | 3.180 | 3.220 | 3.170 | 3.210 | 3.033 | 6,359,901 |
| 2024-09-20 | 3.230 | 3.230 | 3.180 | 3.190 | 3.014 | 4,188,601 |
| 2024-09-19 | 3.140 | 3.230 | 3.130 | 3.220 | 3.043 | 6,892,873 |
| 2024-09-18 | 3.150 | 3.150 | 3.070 | 3.120 | 2.948 | 7,299,620 |
| 2024-09-13 | 3.180 | 3.190 | 3.130 | 3.140 | 2.967 | 5,225,200 |
| 2024-09-12 | 3.170 | 3.210 | 3.160 | 3.180 | 3.005 | 4,464,200 |
| 2024-09-11 | 3.190 | 3.190 | 3.150 | 3.160 | 2.986 | 4,551,300 |
| 2024-09-10 | 3.190 | 3.210 | 3.130 | 3.200 | 3.024 | 4,852,644 |
| 2024-09-09 | 3.180 | 3.230 | 3.110 | 3.180 | 3.005 | 5,385,120 |
| 2024-09-06 | 3.270 | 3.280 | 3.180 | 3.190 | 3.014 | 5,559,500 |
| 2024-09-05 | 3.250 | 3.290 | 3.250 | 3.270 | 3.090 | 5,195,400 |
| 2024-09-04 | 3.260 | 3.300 | 3.240 | 3.260 | 3.080 | 5,683,000 |
| 2024-09-03 | 3.240 | 3.320 | 3.240 | 3.290 | 3.109 | 5,082,990 |
| 2024-09-02 | 3.280 | 3.340 | 3.260 | 3.280 | 3.099 | 10,435,160 |
| 2024-08-30 | 3.270 | 3.340 | 3.240 | 3.300 | 3.118 | 11,382,828 |
| 2024-08-29 | 3.160 | 3.260 | 3.130 | 3.250 | 3.071 | 6,670,600 |
| 2024-08-28 | 3.120 | 3.190 | 3.100 | 3.170 | 2.995 | 4,194,127 |
| 2024-08-27 | 3.160 | 3.160 | 3.100 | 3.110 | 2.939 | 3,647,700 |
| 2024-08-26 | 3.080 | 3.160 | 3.070 | 3.160 | 2.986 | 4,819,000 |
| 2024-08-23 | 3.100 | 3.110 | 3.050 | 3.080 | 2.910 | 4,210,000 |
| 2024-08-22 | 3.160 | 3.170 | 3.090 | 3.100 | 2.929 | 4,518,500 |
| 2024-08-21 | 3.180 | 3.200 | 3.130 | 3.160 | 2.986 | 4,472,800 |
| 2024-08-20 | 3.260 | 3.270 | 3.160 | 3.180 | 3.005 | 6,324,380 |
| 2024-08-19 | 3.260 | 3.310 | 3.240 | 3.270 | 3.090 | 4,748,673 |
| 2024-08-16 | 3.280 | 3.290 | 3.240 | 3.260 | 3.080 | 5,082,800 |
| 2024-08-15 | 3.230 | 3.290 | 3.200 | 3.270 | 3.090 | 6,048,000 |
| 2024-08-14 | 3.270 | 3.280 | 3.230 | 3.240 | 3.062 | 3,267,300 |
| 2024-08-13 | 3.210 | 3.270 | 3.190 | 3.260 | 3.080 | 4,185,300 |
| 2024-08-12 | 3.260 | 3.260 | 3.210 | 3.230 | 3.052 | 4,678,000 |
| 2024-08-09 | 3.260 | 3.280 | 3.240 | 3.240 | 3.062 | 6,769,024 |
| 2024-08-08 | 3.210 | 3.260 | 3.180 | 3.240 | 3.062 | 6,703,600 |
| 2024-08-07 | 3.220 | 3.230 | 3.190 | 3.210 | 3.033 | 4,109,800 |
| 2024-08-06 | 3.190 | 3.230 | 3.180 | 3.220 | 3.043 | 4,852,864 |
| 2024-08-05 | 3.230 | 3.270 | 3.160 | 3.160 | 2.986 | 6,964,264 |
| 2024-08-02 | 3.270 | 3.290 | 3.230 | 3.240 | 3.062 | 7,169,400 |
| 2024-08-01 | 3.270 | 3.330 | 3.260 | 3.280 | 3.099 | 8,516,624 |
| 2024-07-31 | 3.160 | 3.280 | 3.160 | 3.270 | 3.090 | 8,148,664 |
| 2024-07-30 | 3.160 | 3.180 | 3.120 | 3.170 | 2.995 | 4,807,100 |
| 2024-07-29 | 3.150 | 3.180 | 3.120 | 3.160 | 2.986 | 4,447,900 |
| 2024-07-26 | 3.070 | 3.150 | 3.060 | 3.150 | 2.976 | 6,304,800 |
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.