Ye Chiu Metal Recycling China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	3.010	3.050	3.000	3.010	3.010	15,961,041
2023-07-26	2.970	3.030	2.950	3.010	3.010	20,321,170
2023-07-25	2.920	2.970	2.910	2.970	2.970	15,106,411
2023-07-24	2.930	2.930	2.890	2.900	2.900	9,572,500
2023-07-21	2.910	2.940	2.910	2.920	2.920	6,436,800
2023-07-20	2.960	2.970	2.910	2.920	2.920	11,072,600
2023-07-19	2.940	2.970	2.930	2.950	2.950	6,110,700
2023-07-18	2.940	2.970	2.920	2.950	2.950	9,526,468
2023-07-17	2.930	2.940	2.900	2.930	2.930	10,758,556
2023-07-14	2.980	2.980	2.950	2.950	2.950	7,868,260
2023-07-13	2.950	2.980	2.940	2.980	2.980	8,822,600
2023-07-12	2.970	2.970	2.940	2.940	2.940	6,232,800
2023-07-11	2.960	2.960	2.920	2.960	2.960	8,830,411
2023-07-10	2.950	2.980	2.940	2.950	2.950	10,859,391
2023-07-07	2.940	2.980	2.900	2.960	2.960	15,965,900
2023-07-06	2.960	2.970	2.920	2.940	2.940	13,127,900
2023-07-05	2.910	2.980	2.900	2.950	2.950	19,585,720
2023-07-04	2.900	2.980	2.900	2.920	2.920	15,816,797
2023-07-03	2.890	2.920	2.880	2.910	2.910	14,484,562
2023-06-30	2.830	2.900	2.820	2.880	2.880	15,133,100
2023-06-29	2.800	2.840	2.790	2.830	2.830	8,785,952
2023-06-28	2.820	2.820	2.770	2.810	2.810	9,405,180
2023-06-27	2.720	2.840	2.710	2.820	2.820	17,082,130
2023-06-26	2.730	2.750	2.700	2.700	2.700	11,473,800
2023-06-21	2.800	2.800	2.740	2.750	2.750	9,152,300
2023-06-20	2.790	2.820	2.770	2.800	2.800	8,852,930
2023-06-19	2.830	2.840	2.790	2.800	2.800	11,517,168
2023-06-16	2.840	2.850	2.820	2.850	2.850	7,429,400
2023-06-15	2.850	2.850	2.810	2.840	2.840	8,115,700
2023-06-14	2.810	2.850	2.780	2.840	2.840	11,393,421
2023-06-13	2.800	2.840	2.790	2.810	2.810	13,377,691
2023-06-12	2.750	2.810	2.740	2.790	2.790	11,904,671
2023-06-09	2.770	2.800	2.740	2.750	2.750	9,744,100
2023-06-08	2.740	2.780	2.730	2.770	2.770	9,481,600
2023-06-07	2.760	2.790	2.730	2.740	2.740	10,561,088
2023-06-06	2.820	2.830	2.750	2.760	2.760	10,210,500
2023-06-05	2.850	2.850	2.810	2.820	2.820	9,341,373
2023-06-02	2.760	2.850	2.750	2.840	2.840	14,207,100
2023-06-01	2.760	2.790	2.740	2.760	2.760	10,407,984
2023-05-31	2.810	2.820	2.770	2.770	2.735	8,782,356
2023-05-30	2.780	2.820	2.730	2.800	2.765	12,809,581
2023-05-29	2.840	2.840	2.780	2.790	2.755	9,117,200
2023-05-26	2.810	2.830	2.750	2.820	2.784	13,775,519
2023-05-25	2.820	2.830	2.770	2.810	2.775	21,617,879
2023-05-24	2.890	2.900	2.830	2.840	2.804	21,657,219
2023-05-23	2.970	2.980	2.900	2.900	2.863	15,523,741
2023-05-22	2.970	2.980	2.950	2.970	2.933	11,182,755
2023-05-19	3.020	3.020	2.960	2.970	2.933	14,302,480
2023-05-18	3.030	3.030	3.000	3.010	2.972	7,276,510
2023-05-17	3.010	3.030	3.000	3.010	2.972	8,145,928
2023-05-16	3.060	3.060	3.010	3.010	2.972	10,266,419
2023-05-15	3.010	3.070	3.000	3.060	3.021	10,667,928
2023-05-12	3.050	3.050	3.000	3.010	2.972	12,433,636
2023-05-11	3.080	3.080	3.040	3.060	3.021	11,384,782
2023-05-10	3.050	3.100	3.020	3.080	3.041	12,481,100
2023-05-09	3.090	3.110	3.040	3.060	3.021	16,707,600
2023-05-08	3.080	3.140	3.080	3.090	3.051	19,999,681
2023-05-05	3.110	3.110	3.070	3.080	3.041	12,910,841
2023-05-04	3.070	3.120	3.050	3.100	3.061	22,645,746
2023-04-28	3.010	3.070	3.010	3.060	3.021	12,693,550

← NewerPage 14 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.