Ye Chiu Metal Recycling China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	2.100	2.110	2.020	2.030	2.030	22,858,090
2024-07-23	2.130	2.150	2.100	2.100	2.100	14,969,900
2024-07-22	2.150	2.160	2.110	2.130	2.130	18,725,400
2024-07-19	2.140	2.180	2.100	2.170	2.170	18,998,100
2024-07-18	2.130	2.170	2.100	2.150	2.150	19,257,672
2024-07-17	2.170	2.180	2.130	2.140	2.140	17,186,948
2024-07-16	2.170	2.190	2.160	2.180	2.180	11,412,300
2024-07-15	2.210	2.210	2.170	2.170	2.170	14,714,007
2024-07-12	2.260	2.260	2.200	2.220	2.220	22,143,300
2024-07-11	2.150	2.230	2.150	2.230	2.230	32,402,315
2024-07-10	2.150	2.180	2.130	2.130	2.130	15,030,380
2024-07-09	2.130	2.170	2.100	2.160	2.160	20,995,924
2024-07-08	2.200	2.200	2.130	2.140	2.140	19,829,700
2024-07-05	2.170	2.170	2.170	2.170	2.170	0
2024-07-04	2.250	2.250	2.160	2.170	2.170	19,520,700
2024-07-03	2.230	2.260	2.220	2.230	2.230	13,667,380
2024-07-02	2.220	2.250	2.200	2.230	2.230	14,749,856
2024-07-01	2.200	2.240	2.180	2.230	2.230	19,642,592
2024-06-28	2.180	2.220	2.160	2.190	2.190	14,392,060
2024-06-27	2.230	2.240	2.180	2.180	2.180	14,362,700
2024-06-26	2.180	2.240	2.150	2.240	2.240	18,013,404
2024-06-25	2.170	2.210	2.160	2.190	2.190	15,429,600
2024-06-24	2.250	2.260	2.160	2.170	2.170	25,025,600
2024-06-21	2.270	2.300	2.250	2.280	2.280	14,232,140
2024-06-20	2.330	2.340	2.260	2.270	2.270	23,034,060
2024-06-19	2.290	2.340	2.280	2.330	2.330	31,501,840
2024-06-18	2.260	2.290	2.250	2.280	2.280	14,016,000
2024-06-17	2.280	2.290	2.250	2.260	2.260	13,272,800
2024-06-14	2.270	2.290	2.240	2.280	2.280	15,895,340
2024-06-13	2.310	2.310	2.270	2.280	2.280	21,714,400
2024-06-12	2.310	2.340	2.280	2.320	2.320	30,719,524
2024-06-11	2.340	2.340	2.280	2.310	2.310	28,099,500
2024-06-07	2.320	2.380	2.300	2.370	2.370	33,838,600
2024-06-06	2.390	2.420	2.290	2.290	2.290	39,837,415
2024-06-05	2.430	2.440	2.380	2.380	2.380	31,814,700
2024-06-04	2.430	2.480	2.400	2.460	2.460	39,174,000
2024-06-03	2.610	2.630	2.410	2.450	2.450	84,026,711
2024-05-31	2.810	2.840	2.670	2.670	2.670	148,918,130
2024-05-30	2.840	2.970	2.800	2.930	2.930	205,148,815
2024-05-29	2.650	2.720	2.640	2.700	2.700	32,872,000
2024-05-28	2.670	2.720	2.660	2.660	2.660	27,248,381
2024-05-27	2.640	2.670	2.630	2.670	2.670	19,080,700
2024-05-24	2.650	2.680	2.630	2.650	2.650	23,592,460
2024-05-23	2.730	2.730	2.650	2.660	2.660	45,845,106
2024-05-22	2.790	2.860	2.760	2.780	2.780	47,707,640
2024-05-21	2.930	2.970	2.770	2.790	2.790	72,039,660
2024-05-20	2.770	2.870	2.750	2.860	2.860	88,840,296
2024-05-17	2.670	2.720	2.650	2.720	2.720	29,549,867
2024-05-16	2.680	2.780	2.670	2.690	2.690	39,771,400
2024-05-15	2.660	2.700	2.630	2.660	2.660	25,819,760
2024-05-14	2.680	2.710	2.660	2.670	2.670	20,217,900
2024-05-13	2.730	2.730	2.640	2.660	2.660	34,945,500
2024-05-10	2.820	2.830	2.720	2.740	2.740	41,553,380
2024-05-09	2.690	2.810	2.690	2.790	2.790	55,208,860
2024-05-08	2.740	2.750	2.680	2.690	2.690	35,486,700
2024-05-07	2.780	2.810	2.730	2.760	2.760	44,023,745
2024-05-06	2.750	2.820	2.700	2.780	2.780	52,125,032
2024-04-30	2.830	2.840	2.730	2.750	2.750	68,137,832
2024-04-29	2.700	2.930	2.690	2.880	2.880	86,157,795
2024-04-26	2.650	2.730	2.630	2.720	2.720	48,648,721

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-01	0.0350 CNY
2022-05-31	0.0800 CNY
2021-06-11	0.0650 CNY
2020-08-04	0.0160 CNY
2019-06-17	0.0100 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.