Ye Chiu Metal Recycling China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	2.670	2.710	2.660	2.690	2.690	14,458,007
2023-10-26	2.650	2.680	2.610	2.680	2.680	11,203,680
2023-10-25	2.570	2.670	2.570	2.660	2.660	15,360,983
2023-10-24	2.550	2.590	2.530	2.580	2.580	13,630,233
2023-10-23	2.620	2.620	2.510	2.530	2.530	16,360,850
2023-10-20	2.590	2.660	2.580	2.620	2.620	11,919,149
2023-10-19	2.580	2.630	2.570	2.600	2.600	12,741,666
2023-10-18	2.710	2.720	2.580	2.590	2.590	24,315,600
2023-10-17	2.730	2.730	2.700	2.710	2.710	10,555,200
2023-10-16	2.750	2.750	2.720	2.730	2.730	10,156,052
2023-10-13	2.790	2.790	2.730	2.750	2.750	11,921,500
2023-10-12	2.720	2.810	2.720	2.810	2.810	20,969,038
2023-10-11	2.760	2.760	2.700	2.720	2.720	10,160,600
2023-10-10	2.710	2.760	2.710	2.750	2.750	12,964,670
2023-10-09	2.740	2.740	2.700	2.720	2.720	11,235,140
2023-09-28	2.720	2.750	2.710	2.740	2.740	10,390,908
2023-09-27	2.700	2.730	2.700	2.720	2.720	10,491,183
2023-09-26	2.740	2.750	2.710	2.710	2.710	13,860,531
2023-09-25	2.800	2.800	2.740	2.750	2.750	14,475,800
2023-09-22	2.770	2.820	2.770	2.800	2.800	17,501,737
2023-09-21	2.780	2.800	2.750	2.760	2.760	9,675,164
2023-09-20	2.820	2.820	2.780	2.780	2.780	9,823,700
2023-09-19	2.820	2.850	2.810	2.820	2.820	11,230,971
2023-09-18	2.860	2.870	2.800	2.820	2.820	17,108,424
2023-09-15	2.820	2.860	2.820	2.850	2.850	13,600,313
2023-09-14	2.830	2.840	2.800	2.810	2.810	8,740,013
2023-09-13	2.840	2.860	2.800	2.820	2.820	10,726,800
2023-09-12	2.840	2.860	2.830	2.840	2.840	9,750,303
2023-09-11	2.800	2.840	2.780	2.830	2.830	10,362,587
2023-09-08	2.810	2.810	2.780	2.790	2.790	9,120,733
2023-09-07	2.870	2.870	2.800	2.810	2.810	14,255,361
2023-09-06	2.870	2.880	2.840	2.870	2.870	12,323,220
2023-09-05	2.960	2.960	2.870	2.890	2.890	20,538,980
2023-09-04	2.870	2.980	2.860	2.970	2.970	34,815,374
2023-09-01	2.750	2.930	2.740	2.860	2.860	32,958,055
2023-08-31	2.810	2.830	2.760	2.760	2.760	15,303,974
2023-08-30	2.860	2.900	2.810	2.830	2.830	17,931,052
2023-08-29	2.860	2.900	2.830	2.860	2.860	23,248,940
2023-08-28	2.930	2.960	2.860	2.880	2.880	25,056,578
2023-08-25	2.820	2.870	2.780	2.790	2.790	12,382,400
2023-08-24	2.810	2.860	2.800	2.810	2.810	11,445,204
2023-08-23	2.870	2.870	2.810	2.820	2.820	9,456,300
2023-08-22	2.870	2.910	2.820	2.870	2.870	13,752,504
2023-08-21	2.890	2.940	2.870	2.870	2.870	11,286,899
2023-08-18	2.950	2.950	2.880	2.880	2.880	10,909,600
2023-08-17	2.900	2.950	2.860	2.930	2.930	10,921,680
2023-08-16	2.920	2.950	2.900	2.900	2.900	8,231,544
2023-08-15	2.940	2.950	2.890	2.920	2.920	10,320,500
2023-08-14	2.960	2.960	2.900	2.950	2.950	13,528,744
2023-08-11	3.050	3.060	2.950	2.960	2.960	13,584,608
2023-08-10	3.040	3.070	3.030	3.040	3.040	9,001,100
2023-08-09	3.070	3.080	3.020	3.030	3.030	10,720,500
2023-08-08	3.070	3.080	3.040	3.070	3.070	12,615,700
2023-08-07	3.100	3.100	3.060	3.080	3.080	11,914,650
2023-08-04	3.120	3.150	3.090	3.100	3.100	15,766,400
2023-08-03	3.140	3.150	3.090	3.120	3.120	16,612,000
2023-08-02	3.130	3.150	3.100	3.140	3.140	23,760,900
2023-08-01	3.110	3.150	3.080	3.140	3.140	28,670,681
2023-07-31	3.050	3.110	3.050	3.100	3.100	22,731,769
2023-07-28	3.000	3.060	2.980	3.060	3.060	19,683,582

← NewerPage 13 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.