Ye Chiu Metal Recycling China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	4.150	4.200	4.120	4.180	4.037	30,655,616
2022-01-28	4.030	4.060	3.860	4.050	3.911	36,024,563
2022-01-27	4.130	4.140	4.000	4.010	3.873	24,298,396
2022-01-26	4.070	4.170	4.050	4.140	3.998	27,077,024
2022-01-25	4.220	4.220	4.000	4.020	3.882	32,166,795
2022-01-24	4.230	4.250	4.160	4.220	4.076	21,196,990
2022-01-21	4.410	4.420	4.220	4.260	4.114	41,517,048
2022-01-20	4.440	4.500	4.400	4.410	4.259	30,199,880
2022-01-19	4.510	4.550	4.420	4.460	4.307	31,954,262
2022-01-18	4.480	4.610	4.470	4.500	4.346	51,441,026
2022-01-17	4.430	4.460	4.400	4.450	4.298	30,391,690
2022-01-14	4.560	4.560	4.420	4.440	4.288	44,309,470
2022-01-13	4.610	4.690	4.570	4.590	4.433	43,770,282
2022-01-12	4.680	4.710	4.610	4.660	4.501	42,439,750
2022-01-11	4.610	4.720	4.570	4.650	4.491	68,660,968
2022-01-10	4.530	4.650	4.510	4.590	4.433	47,534,397
2022-01-07	4.480	4.620	4.460	4.540	4.385	67,056,816
2022-01-06	4.420	4.480	4.400	4.460	4.307	31,114,225
2022-01-05	4.490	4.490	4.390	4.410	4.259	39,703,026
2022-01-04	4.460	4.520	4.430	4.500	4.346	36,985,522
2021-12-31	4.450	4.470	4.430	4.450	4.298	24,284,756
2021-12-30	4.410	4.490	4.400	4.470	4.317	30,225,906
2021-12-29	4.460	4.480	4.390	4.400	4.249	36,011,521
2021-12-28	4.450	4.490	4.420	4.480	4.327	30,285,561
2021-12-27	4.500	4.500	4.410	4.450	4.298	43,438,276
2021-12-24	4.730	4.750	4.530	4.530	4.375	77,219,931
2021-12-23	4.610	4.800	4.590	4.720	4.559	119,568,287
2021-12-22	4.480	4.710	4.420	4.620	4.462	87,250,830
2021-12-21	4.390	4.450	4.340	4.440	4.288	41,720,968
2021-12-20	4.460	4.470	4.410	4.420	4.269	63,522,880
2021-12-17	4.500	4.790	4.500	4.560	4.404	100,585,343
2021-12-16	4.380	4.490	4.380	4.480	4.327	42,225,827
2021-12-15	4.490	4.510	4.380	4.400	4.249	59,467,509
2021-12-14	4.600	4.600	4.500	4.500	4.346	58,677,863
2021-12-13	4.600	4.650	4.520	4.640	4.481	61,393,751
2021-12-10	4.630	4.670	4.580	4.600	4.443	56,369,588
2021-12-09	4.750	4.760	4.620	4.660	4.501	74,466,700
2021-12-08	4.570	4.820	4.570	4.770	4.607	99,628,719
2021-12-07	4.710	4.780	4.480	4.590	4.433	87,295,595
2021-12-06	4.550	4.990	4.550	4.730	4.568	124,933,521
2021-12-03	4.570	4.630	4.460	4.590	4.433	52,818,549
2021-12-02	4.600	4.670	4.550	4.570	4.414	38,248,126
2021-12-01	4.620	4.680	4.530	4.660	4.501	46,757,496
2021-11-30	4.680	4.730	4.550	4.620	4.462	55,294,332
2021-11-29	4.690	4.740	4.610	4.670	4.510	62,116,751
2021-11-26	4.700	4.870	4.670	4.800	4.636	66,476,938
2021-11-25	4.790	4.840	4.720	4.730	4.568	57,109,960
2021-11-24	4.700	4.840	4.650	4.800	4.636	84,668,760
2021-11-23	4.510	4.950	4.510	4.790	4.626	138,120,226
2021-11-22	4.510	4.560	4.450	4.510	4.356	61,477,994
2021-11-19	4.450	4.560	4.330	4.510	4.356	64,237,137
2021-11-18	4.410	4.620	4.390	4.450	4.298	89,816,719
2021-11-17	4.140	4.560	4.140	4.410	4.259	115,505,260
2021-11-16	4.220	4.260	4.130	4.160	4.018	46,409,614
2021-11-15	4.300	4.300	4.200	4.260	4.114	45,881,788
2021-11-12	4.350	4.500	4.260	4.300	4.153	81,385,865
2021-11-11	4.300	4.330	4.230	4.320	4.172	65,005,371
2021-11-10	4.240	4.270	4.110	4.240	4.095	44,348,881
2021-11-09	4.310	4.340	4.200	4.280	4.134	42,997,421
2021-11-08	4.150	4.300	4.140	4.270	4.124	63,920,331

← NewerPage 20 of 21 · 1,212 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.