Ye Chiu Metal Recycling China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-27 | 3.040 | 3.050 | 2.990 | 3.010 | 2.972 | 14,938,415 |
| 2023-04-26 | 3.000 | 3.100 | 2.980 | 3.050 | 3.012 | 15,330,500 |
| 2023-04-25 | 3.080 | 3.090 | 2.980 | 3.020 | 2.982 | 20,269,554 |
| 2023-04-24 | 3.210 | 3.210 | 3.060 | 3.090 | 3.051 | 33,224,168 |
| 2023-04-21 | 3.270 | 3.320 | 3.210 | 3.210 | 3.169 | 20,758,433 |
| 2023-04-20 | 3.350 | 3.360 | 3.270 | 3.290 | 3.248 | 14,563,520 |
| 2023-04-19 | 3.380 | 3.380 | 3.340 | 3.350 | 3.308 | 13,305,501 |
| 2023-04-18 | 3.420 | 3.420 | 3.350 | 3.380 | 3.337 | 14,816,420 |
| 2023-04-17 | 3.380 | 3.430 | 3.360 | 3.430 | 3.387 | 19,874,320 |
| 2023-04-14 | 3.320 | 3.410 | 3.320 | 3.400 | 3.357 | 29,439,417 |
| 2023-04-13 | 3.370 | 3.370 | 3.300 | 3.310 | 3.268 | 12,789,489 |
| 2023-04-12 | 3.320 | 3.370 | 3.310 | 3.360 | 3.318 | 16,572,978 |
| 2023-04-11 | 3.290 | 3.320 | 3.260 | 3.320 | 3.278 | 13,201,650 |
| 2023-04-10 | 3.290 | 3.330 | 3.270 | 3.290 | 3.248 | 15,590,560 |
| 2023-04-07 | 3.290 | 3.290 | 3.270 | 3.280 | 3.239 | 7,613,069 |
| 2023-04-06 | 3.250 | 3.290 | 3.240 | 3.290 | 3.248 | 12,367,232 |
| 2023-04-04 | 3.280 | 3.280 | 3.240 | 3.250 | 3.209 | 11,348,300 |
| 2023-04-03 | 3.300 | 3.300 | 3.270 | 3.280 | 3.239 | 16,466,128 |
| 2023-03-31 | 3.320 | 3.330 | 3.290 | 3.300 | 3.258 | 12,338,276 |
| 2023-03-30 | 3.270 | 3.320 | 3.240 | 3.310 | 3.268 | 15,592,876 |
| 2023-03-29 | 3.340 | 3.360 | 3.260 | 3.280 | 3.239 | 21,857,720 |
| 2023-03-28 | 3.390 | 3.410 | 3.330 | 3.340 | 3.298 | 13,098,610 |
| 2023-03-27 | 3.420 | 3.430 | 3.380 | 3.390 | 3.347 | 11,332,900 |
| 2023-03-24 | 3.410 | 3.450 | 3.380 | 3.440 | 3.397 | 15,610,571 |
| 2023-03-23 | 3.400 | 3.420 | 3.380 | 3.410 | 3.367 | 9,295,660 |
| 2023-03-22 | 3.430 | 3.430 | 3.390 | 3.410 | 3.367 | 9,843,241 |
| 2023-03-21 | 3.390 | 3.420 | 3.380 | 3.420 | 3.377 | 12,397,535 |
| 2023-03-20 | 3.390 | 3.400 | 3.370 | 3.390 | 3.347 | 12,765,071 |
| 2023-03-17 | 3.400 | 3.410 | 3.370 | 3.380 | 3.337 | 12,826,925 |
| 2023-03-16 | 3.470 | 3.470 | 3.360 | 3.370 | 3.327 | 19,313,619 |
| 2023-03-15 | 3.460 | 3.500 | 3.450 | 3.490 | 3.446 | 12,212,167 |
| 2023-03-14 | 3.450 | 3.480 | 3.410 | 3.460 | 3.416 | 17,071,235 |
| 2023-03-13 | 3.430 | 3.480 | 3.400 | 3.430 | 3.387 | 14,647,920 |
| 2023-03-10 | 3.460 | 3.480 | 3.430 | 3.450 | 3.406 | 12,305,593 |
| 2023-03-09 | 3.520 | 3.530 | 3.460 | 3.490 | 3.446 | 19,247,866 |
| 2023-03-08 | 3.530 | 3.530 | 3.490 | 3.520 | 3.476 | 15,683,378 |
| 2023-03-07 | 3.600 | 3.620 | 3.530 | 3.540 | 3.495 | 17,370,900 |
| 2023-03-06 | 3.640 | 3.650 | 3.570 | 3.600 | 3.555 | 21,849,900 |
| 2023-03-03 | 3.620 | 3.660 | 3.580 | 3.650 | 3.604 | 18,735,420 |
| 2023-03-02 | 3.650 | 3.660 | 3.620 | 3.620 | 3.574 | 14,768,041 |
| 2023-03-01 | 3.640 | 3.670 | 3.610 | 3.660 | 3.614 | 15,566,149 |
| 2023-02-28 | 3.620 | 3.640 | 3.580 | 3.630 | 3.584 | 13,117,883 |
| 2023-02-27 | 3.620 | 3.660 | 3.590 | 3.620 | 3.574 | 14,244,200 |
| 2023-02-24 | 3.700 | 3.700 | 3.620 | 3.650 | 3.604 | 15,186,770 |
| 2023-02-23 | 3.750 | 3.750 | 3.660 | 3.690 | 3.643 | 21,822,834 |
| 2023-02-22 | 3.730 | 3.760 | 3.710 | 3.720 | 3.673 | 23,266,600 |
| 2023-02-21 | 3.680 | 3.780 | 3.670 | 3.740 | 3.693 | 49,840,976 |
| 2023-02-20 | 3.560 | 3.700 | 3.560 | 3.680 | 3.634 | 48,605,863 |
| 2023-02-17 | 3.550 | 3.600 | 3.520 | 3.550 | 3.505 | 18,957,680 |
| 2023-02-16 | 3.650 | 3.650 | 3.500 | 3.560 | 3.515 | 40,394,756 |
| 2023-02-15 | 3.670 | 3.690 | 3.630 | 3.640 | 3.594 | 18,919,280 |
| 2023-02-14 | 3.650 | 3.730 | 3.640 | 3.660 | 3.614 | 23,231,560 |
| 2023-02-13 | 3.650 | 3.670 | 3.630 | 3.650 | 3.604 | 19,735,211 |
| 2023-02-10 | 3.670 | 3.700 | 3.630 | 3.660 | 3.614 | 20,878,407 |
| 2023-02-09 | 3.630 | 3.770 | 3.630 | 3.670 | 3.624 | 23,908,200 |
| 2023-02-08 | 3.680 | 3.700 | 3.640 | 3.660 | 3.614 | 16,962,007 |
| 2023-02-07 | 3.660 | 3.700 | 3.620 | 3.690 | 3.643 | 21,202,685 |
| 2023-02-06 | 3.690 | 3.690 | 3.590 | 3.650 | 3.604 | 22,222,400 |
| 2023-02-03 | 3.720 | 3.740 | 3.620 | 3.730 | 3.683 | 33,141,602 |
| 2023-02-02 | 3.760 | 3.770 | 3.700 | 3.720 | 3.673 | 30,677,232 |
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.