Ye Chiu Metal Recycling China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	2.670	2.730	2.640	2.660	2.660	31,832,000
2024-04-24	2.630	2.700	2.620	2.690	2.690	33,961,304
2024-04-23	2.620	2.660	2.610	2.620	2.620	34,130,616
2024-04-22	2.820	2.830	2.670	2.670	2.670	46,825,600
2024-04-19	2.740	2.890	2.720	2.780	2.780	74,874,298
2024-04-18	2.750	2.780	2.660	2.740	2.740	55,810,908
2024-04-17	2.570	2.780	2.540	2.770	2.770	65,141,677
2024-04-16	2.820	2.860	2.610	2.610	2.610	92,340,397
2024-04-15	3.100	3.120	2.800	2.900	2.900	91,322,153
2024-04-12	3.080	3.140	3.010	3.020	3.020	102,330,598
2024-04-11	2.900	3.060	2.880	2.990	2.990	81,099,065
2024-04-10	3.020	3.040	2.910	2.950	2.950	84,107,873
2024-04-09	3.020	3.100	3.000	3.030	3.030	95,586,613
2024-04-08	3.090	3.230	3.020	3.030	3.030	153,518,464
2024-04-03	3.050	3.400	3.000	3.130	3.130	202,012,870
2024-04-02	3.000	3.170	2.970	3.120	3.120	170,002,516
2024-04-01	3.010	3.120	2.920	3.020	3.020	170,368,446
2024-03-29	2.770	2.960	2.740	2.960	2.960	96,368,724
2024-03-28	2.610	2.720	2.610	2.690	2.690	55,194,326
2024-03-27	2.740	2.740	2.610	2.630	2.630	57,858,426
2024-03-26	2.740	2.790	2.660	2.740	2.740	67,003,785
2024-03-25	2.770	2.880	2.730	2.740	2.740	97,994,678
2024-03-22	2.920	2.950	2.800	2.820	2.820	129,779,620
2024-03-21	3.070	3.080	2.970	2.970	2.970	150,053,791
2024-03-20	3.030	3.190	2.920	3.130	3.130	195,224,570
2024-03-19	3.000	3.270	2.930	3.040	3.040	282,294,871
2024-03-18	2.960	2.980	2.870	2.980	2.980	103,707,074
2024-03-15	2.430	2.710	2.390	2.710	2.710	146,428,654
2024-03-14	2.440	2.570	2.410	2.460	2.460	100,575,001
2024-03-13	2.350	2.370	2.320	2.340	2.340	33,647,905
2024-03-12	2.360	2.370	2.320	2.350	2.350	37,889,701
2024-03-11	2.400	2.430	2.320	2.370	2.370	59,782,389
2024-03-08	2.520	2.530	2.370	2.400	2.400	111,944,647
2024-03-07	2.210	2.420	2.210	2.420	2.420	54,517,640
2024-03-06	2.150	2.220	2.140	2.200	2.200	17,577,880
2024-03-05	2.210	2.220	2.150	2.160	2.160	17,836,464
2024-03-04	2.240	2.250	2.190	2.210	2.210	16,803,900
2024-03-01	2.240	2.260	2.210	2.230	2.230	20,476,300
2024-02-29	2.180	2.240	2.160	2.240	2.240	21,114,881
2024-02-28	2.280	2.360	2.180	2.180	2.180	37,852,540
2024-02-27	2.240	2.290	2.220	2.290	2.290	22,043,361
2024-02-26	2.220	2.360	2.220	2.270	2.270	38,753,643
2024-02-23	2.150	2.200	2.140	2.200	2.200	24,124,141
2024-02-22	2.120	2.160	2.110	2.150	2.150	14,149,000
2024-02-21	2.070	2.180	2.060	2.130	2.130	24,289,454
2024-02-20	2.100	2.110	2.040	2.090	2.090	17,677,377
2024-02-19	2.100	2.140	2.070	2.110	2.110	26,107,622
2024-02-08	1.910	2.100	1.900	2.090	2.090	37,861,911
2024-02-07	1.900	1.950	1.860	1.910	1.910	37,619,184
2024-02-06	1.780	1.980	1.740	1.900	1.900	35,272,200
2024-02-05	2.020	2.020	1.840	1.840	1.840	38,549,064
2024-02-02	2.150	2.180	1.950	2.040	2.040	28,304,423
2024-02-01	2.180	2.210	2.110	2.160	2.160	19,695,960
2024-01-31	2.290	2.310	2.170	2.190	2.190	26,788,038
2024-01-30	2.340	2.380	2.290	2.290	2.290	18,543,000
2024-01-29	2.450	2.450	2.340	2.350	2.350	15,504,400
2024-01-26	2.410	2.470	2.390	2.440	2.440	19,078,140
2024-01-25	2.340	2.410	2.320	2.400	2.400	16,813,100
2024-01-24	2.270	2.340	2.220	2.340	2.340	23,092,228
2024-01-23	2.250	2.290	2.200	2.260	2.260	27,258,408

← NewerPage 11 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.