Ye Chiu Metal Recycling China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-01 | 3.660 | 3.820 | 3.650 | 3.760 | 3.713 | 53,957,398 |
| 2023-01-31 | 3.630 | 3.670 | 3.600 | 3.650 | 3.604 | 27,978,023 |
| 2023-01-30 | 3.700 | 3.710 | 3.630 | 3.650 | 3.604 | 32,596,844 |
| 2023-01-20 | 3.600 | 3.680 | 3.580 | 3.660 | 3.614 | 38,944,848 |
| 2023-01-19 | 3.450 | 3.650 | 3.440 | 3.620 | 3.574 | 56,703,355 |
| 2023-01-18 | 3.410 | 3.480 | 3.400 | 3.470 | 3.426 | 24,554,299 |
| 2023-01-17 | 3.410 | 3.420 | 3.380 | 3.400 | 3.357 | 9,338,510 |
| 2023-01-16 | 3.420 | 3.430 | 3.390 | 3.420 | 3.377 | 17,006,106 |
| 2023-01-13 | 3.400 | 3.420 | 3.360 | 3.380 | 3.337 | 12,321,000 |
| 2023-01-12 | 3.390 | 3.410 | 3.360 | 3.380 | 3.337 | 13,560,560 |
| 2023-01-11 | 3.420 | 3.440 | 3.380 | 3.390 | 3.347 | 15,479,708 |
| 2023-01-10 | 3.430 | 3.430 | 3.380 | 3.420 | 3.377 | 17,740,010 |
| 2023-01-09 | 3.350 | 3.430 | 3.350 | 3.400 | 3.357 | 23,782,032 |
| 2023-01-06 | 3.350 | 3.390 | 3.340 | 3.360 | 3.318 | 13,336,840 |
| 2023-01-05 | 3.360 | 3.360 | 3.340 | 3.360 | 3.318 | 12,362,655 |
| 2023-01-04 | 3.380 | 3.390 | 3.340 | 3.360 | 3.318 | 12,143,138 |
| 2023-01-03 | 3.340 | 3.400 | 3.330 | 3.380 | 3.337 | 16,907,944 |
| 2022-12-30 | 3.330 | 3.350 | 3.320 | 3.340 | 3.298 | 7,902,500 |
| 2022-12-29 | 3.360 | 3.390 | 3.320 | 3.320 | 3.278 | 10,551,665 |
| 2022-12-28 | 3.420 | 3.420 | 3.360 | 3.380 | 3.337 | 11,348,997 |
| 2022-12-27 | 3.320 | 3.420 | 3.320 | 3.400 | 3.357 | 21,907,600 |
| 2022-12-26 | 3.270 | 3.340 | 3.250 | 3.330 | 3.288 | 12,408,126 |
| 2022-12-23 | 3.260 | 3.300 | 3.240 | 3.270 | 3.229 | 13,396,200 |
| 2022-12-22 | 3.360 | 3.400 | 3.270 | 3.270 | 3.229 | 16,691,600 |
| 2022-12-21 | 3.390 | 3.400 | 3.330 | 3.360 | 3.318 | 10,487,400 |
| 2022-12-20 | 3.350 | 3.420 | 3.330 | 3.380 | 3.337 | 11,556,840 |
| 2022-12-19 | 3.500 | 3.500 | 3.340 | 3.360 | 3.318 | 26,040,800 |
| 2022-12-16 | 3.500 | 3.510 | 3.460 | 3.480 | 3.436 | 15,369,240 |
| 2022-12-15 | 3.510 | 3.530 | 3.450 | 3.520 | 3.476 | 14,754,589 |
| 2022-12-14 | 3.530 | 3.580 | 3.500 | 3.520 | 3.476 | 18,374,704 |
| 2022-12-13 | 3.510 | 3.560 | 3.490 | 3.530 | 3.485 | 18,322,816 |
| 2022-12-12 | 3.640 | 3.720 | 3.500 | 3.520 | 3.476 | 46,148,993 |
| 2022-12-09 | 3.530 | 3.670 | 3.530 | 3.650 | 3.604 | 48,014,761 |
| 2022-12-08 | 3.570 | 3.580 | 3.530 | 3.540 | 3.495 | 19,346,600 |
| 2022-12-07 | 3.590 | 3.600 | 3.550 | 3.570 | 3.525 | 21,793,076 |
| 2022-12-06 | 3.650 | 3.660 | 3.580 | 3.610 | 3.564 | 34,232,238 |
| 2022-12-05 | 3.580 | 3.690 | 3.560 | 3.680 | 3.634 | 53,821,060 |
| 2022-12-02 | 3.570 | 3.590 | 3.520 | 3.550 | 3.505 | 21,074,200 |
| 2022-12-01 | 3.610 | 3.620 | 3.560 | 3.590 | 3.545 | 31,406,888 |
| 2022-11-30 | 3.560 | 3.590 | 3.540 | 3.550 | 3.505 | 24,194,384 |
| 2022-11-29 | 3.470 | 3.580 | 3.460 | 3.550 | 3.505 | 25,786,790 |
| 2022-11-28 | 3.480 | 3.490 | 3.410 | 3.470 | 3.426 | 18,384,387 |
| 2022-11-25 | 3.560 | 3.570 | 3.500 | 3.510 | 3.466 | 22,702,400 |
| 2022-11-24 | 3.440 | 3.580 | 3.430 | 3.570 | 3.525 | 47,488,780 |
| 2022-11-23 | 3.420 | 3.440 | 3.380 | 3.430 | 3.387 | 19,295,935 |
| 2022-11-22 | 3.450 | 3.490 | 3.400 | 3.410 | 3.367 | 24,379,800 |
| 2022-11-21 | 3.430 | 3.500 | 3.420 | 3.470 | 3.426 | 27,888,162 |
| 2022-11-18 | 3.560 | 3.560 | 3.470 | 3.480 | 3.436 | 29,521,207 |
| 2022-11-17 | 3.610 | 3.630 | 3.510 | 3.560 | 3.515 | 31,108,000 |
| 2022-11-16 | 3.700 | 3.740 | 3.610 | 3.630 | 3.584 | 38,920,529 |
| 2022-11-15 | 3.550 | 3.720 | 3.510 | 3.650 | 3.604 | 50,629,190 |
| 2022-11-14 | 3.630 | 3.670 | 3.540 | 3.560 | 3.515 | 31,929,756 |
| 2022-11-11 | 3.600 | 3.660 | 3.580 | 3.590 | 3.545 | 26,181,731 |
| 2022-11-10 | 3.590 | 3.600 | 3.510 | 3.540 | 3.495 | 32,119,183 |
| 2022-11-09 | 3.660 | 3.690 | 3.600 | 3.610 | 3.564 | 23,310,134 |
| 2022-11-08 | 3.630 | 3.680 | 3.590 | 3.620 | 3.574 | 30,315,363 |
| 2022-11-07 | 3.630 | 3.700 | 3.590 | 3.650 | 3.604 | 41,068,973 |
| 2022-11-04 | 3.470 | 3.600 | 3.440 | 3.590 | 3.545 | 47,349,750 |
| 2022-11-03 | 3.430 | 3.480 | 3.390 | 3.440 | 3.397 | 30,262,673 |
| 2022-11-02 | 3.400 | 3.510 | 3.360 | 3.440 | 3.397 | 39,515,880 |
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.