Ye Chiu Metal Recycling China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	2.970	3.030	2.900	2.940	2.940	44,202,757
2026-07-16	3.050	3.070	2.970	2.990	2.990	54,101,143
2026-07-15	3.090	3.170	3.030	3.050	3.050	90,461,583
2026-07-14	2.750	2.900	2.740	2.900	2.900	46,370,787
2026-07-13	2.810	2.830	2.730	2.750	2.750	30,248,000
2026-07-10	2.810	2.900	2.760	2.840	2.840	41,858,239
2026-07-09	2.800	2.820	2.690	2.810	2.810	37,551,320
2026-07-08	2.840	2.860	2.780	2.810	2.810	30,382,700
2026-07-07	2.890	2.910	2.820	2.830	2.830	31,992,300
2026-07-06	2.950	3.020	2.890	2.910	2.910	49,349,100
2026-07-03	2.880	2.960	2.870	2.920	2.920	49,709,498
2026-07-02	2.860	2.920	2.840	2.850	2.850	40,432,750
2026-07-01	2.820	2.890	2.780	2.860	2.860	41,936,361
2026-06-30	2.850	2.860	2.780	2.830	2.830	33,364,600
2026-06-29	2.850	2.930	2.820	2.880	2.880	36,472,300
2026-06-26	3.010	3.020	2.870	2.880	2.880	47,942,460
2026-06-25	3.060	3.080	2.990	3.010	3.010	41,447,760
2026-06-24	3.120	3.150	3.040	3.090	3.090	37,203,939
2026-06-23	3.240	3.260	3.120	3.140	3.140	50,749,500
2026-06-22	3.100	3.280	3.080	3.280	3.280	62,546,642
2026-06-18	3.150	3.220	3.100	3.120	3.120	38,945,160
2026-06-17	3.300	3.300	3.140	3.160	3.160	48,405,060
2026-06-16	3.290	3.330	3.220	3.310	3.310	40,197,550
2026-06-15	3.280	3.370	3.240	3.290	3.290	45,111,980
2026-06-12	3.190	3.320	3.150	3.250	3.250	57,567,800
2026-06-11	3.130	3.180	3.100	3.150	3.150	32,353,580
2026-06-10	3.150	3.160	3.100	3.150	3.150	33,065,418
2026-06-09	3.240	3.250	3.110	3.190	3.190	28,628,305
2026-06-08	3.200	3.280	3.130	3.180	3.180	44,421,594
2026-06-05	3.350	3.390	3.300	3.320	3.320	36,176,122
2026-06-04	3.510	3.520	3.350	3.360	3.360	54,026,200
2026-06-03	3.530	3.600	3.510	3.550	3.550	33,838,140
2026-06-02	3.520	3.560	3.480	3.550	3.550	34,655,700
2026-06-01	3.420	3.540	3.410	3.510	3.510	33,202,624
2026-05-29	3.530	3.570	3.450	3.460	3.460	41,085,550
2026-05-28	3.540	3.550	3.450	3.540	3.540	37,193,453
2026-05-27	3.700	3.700	3.550	3.580	3.555	66,495,384
2026-05-26	3.600	3.770	3.540	3.740	3.714	91,160,913
2026-05-25	3.650	3.690	3.550	3.580	3.555	43,333,500
2026-05-22	3.550	3.670	3.490	3.630	3.605	46,546,862
2026-05-21	3.710	3.770	3.520	3.530	3.505	65,734,830
2026-05-20	3.660	3.750	3.640	3.710	3.710	59,158,361
2026-05-19	3.690	3.710	3.580	3.650	3.650	50,382,600
2026-05-18	3.580	3.680	3.540	3.680	3.680	40,481,630
2026-05-15	3.740	3.740	3.620	3.650	3.650	61,665,700
2026-05-14	3.880	3.880	3.760	3.760	3.760	55,354,885
2026-05-13	3.850	3.920	3.840	3.860	3.860	51,185,036
2026-05-12	3.950	3.990	3.830	3.840	3.840	71,848,644
2026-05-11	4.050	4.090	3.920	3.960	3.960	108,413,753
2026-05-08	4.050	4.120	3.980	4.060	4.060	105,561,860
2026-05-07	4.110	4.180	4.010	4.090	4.090	110,894,056
2026-05-06	4.120	4.130	4.010	4.100	4.100	97,577,760
2026-04-30	4.080	4.190	4.030	4.080	4.080	93,763,344
2026-04-29	4.000	4.150	3.890	4.120	4.120	140,298,556
2026-04-28	4.330	4.340	4.100	4.230	4.230	131,005,791
2026-04-27	4.220	4.400	4.150	4.390	4.390	143,649,276
2026-04-24	4.090	4.230	4.070	4.180	4.180	98,001,100
2026-04-23	4.180	4.210	4.070	4.110	4.110	67,169,614
2026-04-22	4.090	4.190	4.060	4.170	4.170	69,599,547
2026-04-21	4.150	4.160	4.060	4.080	4.080	53,689,500

← NewerPage 2 of 3 · 121 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.