Ye Chiu Metal Recycling China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-02 | 4.490 | 4.500 | 4.230 | 4.280 | 4.226 | 116,391,886 |
| 2022-08-01 | 4.640 | 4.760 | 4.390 | 4.520 | 4.463 | 137,268,973 |
| 2022-07-29 | 4.390 | 4.660 | 4.270 | 4.490 | 4.433 | 191,441,619 |
| 2022-07-28 | 4.240 | 4.550 | 4.180 | 4.320 | 4.265 | 235,164,513 |
| 2022-07-27 | 3.820 | 4.240 | 3.800 | 4.240 | 4.186 | 191,923,865 |
| 2022-07-26 | 3.850 | 3.870 | 3.710 | 3.850 | 3.801 | 72,108,986 |
| 2022-07-25 | 4.010 | 4.070 | 3.850 | 3.870 | 3.821 | 121,879,781 |
| 2022-07-22 | 3.990 | 4.260 | 3.860 | 4.130 | 4.078 | 229,108,809 |
| 2022-07-21 | 3.650 | 3.980 | 3.640 | 3.980 | 3.930 | 74,862,596 |
| 2022-07-20 | 3.600 | 3.620 | 3.560 | 3.620 | 3.574 | 34,766,569 |
| 2022-07-19 | 3.510 | 3.620 | 3.470 | 3.580 | 3.535 | 48,632,842 |
| 2022-07-18 | 3.310 | 3.510 | 3.310 | 3.490 | 3.446 | 45,125,229 |
| 2022-07-15 | 3.400 | 3.400 | 3.310 | 3.310 | 3.268 | 27,081,738 |
| 2022-07-14 | 3.430 | 3.450 | 3.390 | 3.410 | 3.367 | 22,002,500 |
| 2022-07-13 | 3.410 | 3.460 | 3.400 | 3.440 | 3.397 | 16,905,330 |
| 2022-07-12 | 3.450 | 3.480 | 3.400 | 3.420 | 3.377 | 26,701,900 |
| 2022-07-11 | 3.520 | 3.550 | 3.420 | 3.450 | 3.406 | 31,988,871 |
| 2022-07-08 | 3.570 | 3.620 | 3.520 | 3.530 | 3.485 | 28,801,038 |
| 2022-07-07 | 3.440 | 3.680 | 3.440 | 3.580 | 3.535 | 53,101,893 |
| 2022-07-06 | 3.560 | 3.580 | 3.430 | 3.460 | 3.416 | 37,233,149 |
| 2022-07-05 | 3.540 | 3.680 | 3.530 | 3.590 | 3.545 | 52,575,765 |
| 2022-07-04 | 3.530 | 3.550 | 3.500 | 3.550 | 3.505 | 16,517,130 |
| 2022-07-01 | 3.490 | 3.540 | 3.460 | 3.530 | 3.485 | 17,919,564 |
| 2022-06-30 | 3.500 | 3.540 | 3.480 | 3.500 | 3.456 | 22,505,070 |
| 2022-06-29 | 3.640 | 3.640 | 3.500 | 3.500 | 3.456 | 35,788,778 |
| 2022-06-28 | 3.600 | 3.650 | 3.570 | 3.640 | 3.594 | 36,926,657 |
| 2022-06-27 | 3.610 | 3.620 | 3.550 | 3.580 | 3.535 | 26,865,986 |
| 2022-06-24 | 3.490 | 3.610 | 3.460 | 3.580 | 3.535 | 40,973,530 |
| 2022-06-23 | 3.410 | 3.490 | 3.400 | 3.490 | 3.446 | 29,594,733 |
| 2022-06-22 | 3.480 | 3.520 | 3.430 | 3.440 | 3.397 | 23,316,057 |
| 2022-06-21 | 3.540 | 3.560 | 3.430 | 3.480 | 3.436 | 39,957,723 |
| 2022-06-20 | 3.600 | 3.610 | 3.540 | 3.560 | 3.515 | 34,239,886 |
| 2022-06-17 | 3.550 | 3.640 | 3.530 | 3.600 | 3.555 | 39,765,982 |
| 2022-06-16 | 3.630 | 3.710 | 3.580 | 3.600 | 3.555 | 38,914,567 |
| 2022-06-15 | 3.660 | 3.690 | 3.620 | 3.620 | 3.574 | 42,741,006 |
| 2022-06-14 | 3.630 | 3.680 | 3.490 | 3.640 | 3.594 | 40,714,590 |
| 2022-06-13 | 3.630 | 3.720 | 3.600 | 3.670 | 3.624 | 43,442,751 |
| 2022-06-10 | 3.540 | 3.660 | 3.520 | 3.650 | 3.604 | 63,262,588 |
| 2022-06-09 | 3.710 | 3.710 | 3.550 | 3.560 | 3.515 | 53,057,295 |
| 2022-06-08 | 3.660 | 3.730 | 3.590 | 3.720 | 3.673 | 43,717,520 |
| 2022-06-07 | 3.700 | 3.720 | 3.620 | 3.670 | 3.624 | 30,744,704 |
| 2022-06-06 | 3.660 | 3.730 | 3.620 | 3.730 | 3.683 | 38,862,074 |
| 2022-06-02 | 3.600 | 3.660 | 3.600 | 3.630 | 3.584 | 23,829,516 |
| 2022-06-01 | 3.530 | 3.640 | 3.480 | 3.640 | 3.594 | 32,800,993 |
| 2022-05-31 | 3.600 | 3.600 | 3.510 | 3.570 | 3.525 | 23,431,335 |
| 2022-05-30 | 3.630 | 3.690 | 3.610 | 3.660 | 3.535 | 22,418,755 |
| 2022-05-27 | 3.700 | 3.720 | 3.600 | 3.670 | 3.544 | 25,506,723 |
| 2022-05-26 | 3.680 | 3.720 | 3.580 | 3.690 | 3.564 | 33,788,010 |
| 2022-05-25 | 3.630 | 3.700 | 3.590 | 3.680 | 3.554 | 39,472,988 |
| 2022-05-24 | 3.800 | 3.820 | 3.620 | 3.640 | 3.515 | 65,485,926 |
| 2022-05-23 | 3.780 | 3.990 | 3.680 | 3.890 | 3.757 | 101,100,167 |
| 2022-05-20 | 3.410 | 3.710 | 3.400 | 3.710 | 3.583 | 83,114,693 |
| 2022-05-19 | 3.390 | 3.390 | 3.310 | 3.370 | 3.255 | 38,155,935 |
| 2022-05-18 | 3.420 | 3.460 | 3.400 | 3.440 | 3.322 | 15,254,000 |
| 2022-05-17 | 3.410 | 3.430 | 3.350 | 3.430 | 3.313 | 13,273,359 |
| 2022-05-16 | 3.430 | 3.470 | 3.390 | 3.420 | 3.303 | 14,729,433 |
| 2022-05-13 | 3.370 | 3.400 | 3.340 | 3.400 | 3.284 | 15,439,742 |
| 2022-05-12 | 3.400 | 3.450 | 3.330 | 3.390 | 3.274 | 17,232,940 |
| 2022-05-11 | 3.370 | 3.500 | 3.360 | 3.410 | 3.293 | 25,863,510 |
| 2022-05-10 | 3.310 | 3.380 | 3.270 | 3.370 | 3.255 | 16,339,135 |
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.