Ye Chiu Metal Recycling China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	2.400	2.400	2.220	2.250	2.250	23,613,038
2024-01-19	2.420	2.440	2.390	2.400	2.400	11,295,366
2024-01-18	2.480	2.490	2.360	2.440	2.440	29,881,705
2024-01-17	2.560	2.580	2.490	2.500	2.500	15,366,538
2024-01-16	2.580	2.610	2.530	2.580	2.580	18,051,466
2024-01-15	2.620	2.620	2.580	2.590	2.590	13,525,336
2024-01-12	2.620	2.660	2.610	2.620	2.620	18,147,894
2024-01-11	2.590	2.650	2.560	2.630	2.630	21,920,352
2024-01-10	2.670	2.670	2.580	2.590	2.590	49,856,735
2024-01-09	2.570	2.730	2.550	2.720	2.720	44,222,078
2024-01-08	2.620	2.640	2.570	2.590	2.590	16,015,700
2024-01-05	2.650	2.680	2.620	2.620	2.620	15,437,900
2024-01-04	2.660	2.670	2.630	2.650	2.650	12,986,680
2024-01-03	2.660	2.690	2.650	2.660	2.660	15,099,600
2024-01-02	2.600	2.680	2.600	2.670	2.670	23,073,907
2023-12-29	2.590	2.620	2.570	2.620	2.620	14,544,476
2023-12-28	2.510	2.600	2.500	2.580	2.580	25,145,934
2023-12-27	2.470	2.510	2.450	2.500	2.500	12,515,660
2023-12-26	2.490	2.510	2.470	2.470	2.470	11,370,133
2023-12-25	2.500	2.530	2.490	2.510	2.510	12,535,760
2023-12-22	2.510	2.550	2.480	2.520	2.520	16,488,300
2023-12-21	2.470	2.520	2.450	2.510	2.510	19,162,160
2023-12-20	2.500	2.530	2.480	2.490	2.490	7,234,960
2023-12-19	2.500	2.520	2.480	2.500	2.500	10,705,360
2023-12-18	2.550	2.550	2.500	2.510	2.510	14,181,130
2023-12-15	2.560	2.590	2.550	2.550	2.550	11,155,043
2023-12-14	2.570	2.600	2.550	2.560	2.560	11,330,487
2023-12-13	2.580	2.590	2.560	2.560	2.560	9,350,113
2023-12-12	2.600	2.600	2.560	2.590	2.590	10,206,730
2023-12-11	2.590	2.610	2.550	2.600	2.600	13,061,296
2023-12-08	2.640	2.650	2.590	2.600	2.600	16,261,206
2023-12-07	2.670	2.670	2.620	2.640	2.640	9,574,120
2023-12-06	2.610	2.670	2.600	2.640	2.640	11,267,960
2023-12-05	2.680	2.680	2.610	2.610	2.610	11,985,650
2023-12-04	2.660	2.700	2.660	2.680	2.680	11,365,980
2023-12-01	2.640	2.670	2.630	2.650	2.650	10,264,104
2023-11-30	2.690	2.690	2.620	2.640	2.640	12,447,000
2023-11-29	2.690	2.720	2.680	2.680	2.680	7,298,200
2023-11-28	2.690	2.710	2.670	2.700	2.700	8,146,155
2023-11-27	2.700	2.720	2.680	2.690	2.690	9,165,800
2023-11-24	2.720	2.730	2.690	2.700	2.700	8,544,760
2023-11-23	2.680	2.740	2.680	2.730	2.730	8,744,564
2023-11-22	2.720	2.750	2.700	2.700	2.700	9,794,584
2023-11-21	2.730	2.760	2.730	2.740	2.740	13,948,196
2023-11-20	2.710	2.740	2.710	2.730	2.730	12,420,860
2023-11-17	2.690	2.720	2.680	2.710	2.710	8,917,400
2023-11-16	2.740	2.740	2.690	2.700	2.700	14,131,500
2023-11-15	2.700	2.750	2.690	2.740	2.740	21,426,574
2023-11-14	2.710	2.720	2.670	2.700	2.700	13,492,903
2023-11-13	2.650	2.720	2.650	2.710	2.710	20,119,459
2023-11-10	2.640	2.660	2.630	2.650	2.650	8,692,139
2023-11-09	2.660	2.670	2.640	2.640	2.640	11,686,340
2023-11-08	2.690	2.710	2.650	2.670	2.670	14,083,438
2023-11-07	2.710	2.730	2.670	2.720	2.720	16,644,039
2023-11-06	2.700	2.730	2.670	2.720	2.720	17,721,680
2023-11-03	2.690	2.730	2.680	2.690	2.690	10,490,800
2023-11-02	2.740	2.760	2.700	2.700	2.700	9,693,910
2023-11-01	2.740	2.740	2.710	2.720	2.720	10,106,133
2023-10-31	2.720	2.740	2.690	2.710	2.710	8,888,636
2023-10-30	2.700	2.740	2.690	2.730	2.730	11,262,217

← NewerPage 12 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.