Ye Chiu Metal Recycling China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.290 | 3.410 | 3.260 | 3.400 | 3.357 | 43,204,639 |
| 2022-10-31 | 3.210 | 3.430 | 3.210 | 3.270 | 3.229 | 88,070,468 |
| 2022-10-28 | 3.800 | 3.830 | 3.550 | 3.570 | 3.525 | 54,020,139 |
| 2022-10-27 | 3.820 | 3.910 | 3.760 | 3.840 | 3.792 | 46,949,653 |
| 2022-10-26 | 3.800 | 3.880 | 3.780 | 3.810 | 3.762 | 40,946,004 |
| 2022-10-25 | 3.830 | 3.870 | 3.750 | 3.820 | 3.772 | 32,512,126 |
| 2022-10-24 | 3.920 | 4.040 | 3.820 | 3.850 | 3.801 | 30,926,842 |
| 2022-10-21 | 3.940 | 3.990 | 3.880 | 3.910 | 3.861 | 23,096,000 |
| 2022-10-20 | 4.040 | 4.040 | 3.880 | 3.940 | 3.890 | 31,130,777 |
| 2022-10-19 | 4.160 | 4.180 | 4.030 | 4.040 | 3.989 | 30,507,467 |
| 2022-10-18 | 4.120 | 4.200 | 4.080 | 4.160 | 4.107 | 38,088,738 |
| 2022-10-17 | 4.100 | 4.170 | 4.070 | 4.120 | 4.068 | 39,024,530 |
| 2022-10-14 | 4.080 | 4.260 | 4.030 | 4.160 | 4.107 | 99,767,284 |
| 2022-10-13 | 3.800 | 4.200 | 3.760 | 4.160 | 4.107 | 100,320,600 |
| 2022-10-12 | 3.710 | 3.830 | 3.600 | 3.820 | 3.772 | 28,251,416 |
| 2022-10-11 | 3.710 | 3.770 | 3.650 | 3.710 | 3.663 | 20,650,558 |
| 2022-10-10 | 3.830 | 3.880 | 3.660 | 3.680 | 3.634 | 26,849,916 |
| 2022-09-30 | 3.830 | 3.910 | 3.780 | 3.810 | 3.762 | 24,411,245 |
| 2022-09-29 | 3.930 | 3.950 | 3.760 | 3.820 | 3.772 | 40,623,780 |
| 2022-09-28 | 4.080 | 4.130 | 3.860 | 3.870 | 3.821 | 33,769,139 |
| 2022-09-27 | 4.100 | 4.170 | 3.920 | 4.100 | 4.048 | 43,385,607 |
| 2022-09-26 | 4.140 | 4.200 | 4.050 | 4.110 | 4.058 | 29,706,880 |
| 2022-09-23 | 4.350 | 4.390 | 4.150 | 4.180 | 4.127 | 48,374,577 |
| 2022-09-22 | 4.420 | 4.470 | 4.320 | 4.360 | 4.305 | 35,564,205 |
| 2022-09-21 | 4.440 | 4.520 | 4.400 | 4.470 | 4.414 | 34,711,492 |
| 2022-09-20 | 4.350 | 4.550 | 4.340 | 4.510 | 4.453 | 61,298,900 |
| 2022-09-19 | 4.330 | 4.420 | 4.290 | 4.310 | 4.256 | 31,154,961 |
| 2022-09-16 | 4.320 | 4.510 | 4.300 | 4.370 | 4.315 | 50,628,330 |
| 2022-09-15 | 4.690 | 4.760 | 4.280 | 4.410 | 4.354 | 84,106,299 |
| 2022-09-14 | 4.650 | 4.850 | 4.610 | 4.650 | 4.591 | 52,193,371 |
| 2022-09-13 | 5.010 | 5.020 | 4.750 | 4.800 | 4.739 | 78,068,827 |
| 2022-09-09 | 4.980 | 5.000 | 4.780 | 4.940 | 4.878 | 83,363,950 |
| 2022-09-08 | 4.860 | 4.970 | 4.840 | 4.920 | 4.858 | 91,428,318 |
| 2022-09-07 | 4.740 | 5.120 | 4.700 | 4.960 | 4.897 | 160,231,859 |
| 2022-09-06 | 4.690 | 4.820 | 4.650 | 4.740 | 4.680 | 82,193,433 |
| 2022-09-05 | 4.590 | 4.720 | 4.510 | 4.650 | 4.591 | 64,076,291 |
| 2022-09-02 | 4.590 | 4.680 | 4.460 | 4.570 | 4.512 | 70,282,871 |
| 2022-09-01 | 4.660 | 4.800 | 4.550 | 4.650 | 4.591 | 91,461,354 |
| 2022-08-31 | 4.750 | 4.920 | 4.480 | 4.600 | 4.542 | 113,575,535 |
| 2022-08-30 | 4.640 | 4.980 | 4.550 | 4.800 | 4.739 | 141,598,796 |
| 2022-08-29 | 4.470 | 4.710 | 4.420 | 4.610 | 4.552 | 101,093,173 |
| 2022-08-26 | 4.740 | 4.800 | 4.510 | 4.530 | 4.473 | 112,629,437 |
| 2022-08-25 | 4.970 | 4.970 | 4.560 | 4.750 | 4.690 | 163,069,409 |
| 2022-08-24 | 5.220 | 5.300 | 4.880 | 4.970 | 4.907 | 202,668,652 |
| 2022-08-23 | 5.100 | 5.390 | 4.750 | 5.130 | 5.065 | 296,048,366 |
| 2022-08-22 | 4.580 | 4.910 | 4.370 | 4.910 | 4.848 | 218,138,868 |
| 2022-08-19 | 4.300 | 4.550 | 4.200 | 4.460 | 4.404 | 276,916,722 |
| 2022-08-18 | 4.050 | 4.210 | 4.050 | 4.140 | 4.088 | 59,283,826 |
| 2022-08-17 | 4.320 | 4.340 | 4.080 | 4.100 | 4.048 | 99,997,332 |
| 2022-08-16 | 4.170 | 4.360 | 4.150 | 4.310 | 4.256 | 77,784,269 |
| 2022-08-15 | 4.210 | 4.290 | 4.160 | 4.190 | 4.137 | 50,490,951 |
| 2022-08-12 | 4.180 | 4.340 | 4.140 | 4.250 | 4.196 | 88,860,815 |
| 2022-08-11 | 4.150 | 4.220 | 4.110 | 4.180 | 4.127 | 48,605,923 |
| 2022-08-10 | 4.130 | 4.240 | 4.070 | 4.140 | 4.088 | 53,509,721 |
| 2022-08-09 | 4.250 | 4.270 | 4.130 | 4.180 | 4.127 | 57,955,682 |
| 2022-08-08 | 4.180 | 4.340 | 4.120 | 4.290 | 4.236 | 77,409,185 |
| 2022-08-05 | 4.140 | 4.200 | 4.040 | 4.130 | 4.078 | 61,089,948 |
| 2022-08-04 | 4.130 | 4.210 | 4.010 | 4.200 | 4.147 | 78,884,046 |
| 2022-08-03 | 4.340 | 4.380 | 4.050 | 4.090 | 4.038 | 114,385,067 |
| 2022-08-02 | 4.490 | 4.500 | 4.230 | 4.280 | 4.226 | 116,391,886 |
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.