Ye Chiu Metal Recycling China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 4.110 | 4.170 | 4.090 | 4.140 | 4.140 | 77,159,487 |
| 2026-04-17 | 4.030 | 4.160 | 4.000 | 4.150 | 4.150 | 109,991,525 |
| 2026-04-16 | 3.930 | 4.140 | 3.930 | 4.040 | 4.040 | 97,956,302 |
| 2026-04-15 | 4.020 | 4.020 | 3.890 | 3.900 | 3.900 | 65,912,930 |
| 2026-04-14 | 4.020 | 4.040 | 3.960 | 4.000 | 4.000 | 66,714,929 |
| 2026-04-13 | 4.000 | 4.020 | 3.910 | 3.970 | 3.970 | 77,708,720 |
| 2026-04-10 | 3.980 | 4.050 | 3.970 | 4.000 | 4.000 | 102,049,942 |
| 2026-04-09 | 3.890 | 4.000 | 3.850 | 3.970 | 3.970 | 120,378,749 |
| 2026-04-08 | 3.850 | 3.910 | 3.790 | 3.910 | 3.910 | 131,236,604 |
| 2026-04-07 | 3.470 | 3.810 | 3.430 | 3.810 | 3.810 | 126,287,352 |
| 2026-04-03 | 3.620 | 3.630 | 3.450 | 3.460 | 3.460 | 93,802,570 |
| 2026-04-02 | 3.750 | 3.960 | 3.700 | 3.720 | 3.720 | 134,016,431 |
| 2026-04-01 | 3.850 | 3.880 | 3.630 | 3.680 | 3.680 | 119,852,267 |
| 2026-03-31 | 4.020 | 4.090 | 3.810 | 3.830 | 3.830 | 194,795,512 |
| 2026-03-30 | 3.940 | 3.940 | 3.790 | 3.940 | 3.940 | 148,560,596 |
| 2026-03-27 | 3.420 | 3.600 | 3.410 | 3.580 | 3.580 | 45,358,200 |
| 2026-03-26 | 3.520 | 3.560 | 3.460 | 3.480 | 3.480 | 37,276,000 |
| 2026-03-25 | 3.470 | 3.560 | 3.460 | 3.530 | 3.530 | 55,415,438 |
| 2026-03-24 | 3.400 | 3.450 | 3.290 | 3.420 | 3.420 | 52,425,161 |
| 2026-03-23 | 3.430 | 3.500 | 3.280 | 3.310 | 3.310 | 71,987,792 |
| 2026-03-20 | 3.660 | 3.680 | 3.530 | 3.530 | 3.530 | 52,872,465 |
| 2026-03-19 | 3.800 | 3.800 | 3.630 | 3.650 | 3.650 | 63,325,700 |
| 2026-03-18 | 3.940 | 3.970 | 3.750 | 3.840 | 3.840 | 77,482,731 |
| 2026-03-17 | 4.020 | 4.140 | 3.930 | 3.930 | 3.930 | 90,709,224 |
| 2026-03-16 | 4.070 | 4.240 | 3.910 | 4.020 | 4.020 | 122,115,849 |
| 2026-03-13 | 4.200 | 4.240 | 4.030 | 4.050 | 4.050 | 124,345,470 |
| 2026-03-12 | 4.090 | 4.330 | 4.090 | 4.250 | 4.250 | 155,512,147 |
| 2026-03-11 | 4.080 | 4.170 | 4.070 | 4.090 | 4.090 | 66,736,485 |
| 2026-03-10 | 4.150 | 4.160 | 4.060 | 4.080 | 4.080 | 80,045,730 |
| 2026-03-09 | 4.200 | 4.270 | 4.130 | 4.160 | 4.160 | 86,554,187 |
| 2026-03-06 | 4.200 | 4.210 | 4.050 | 4.170 | 4.170 | 75,855,000 |
| 2026-03-05 | 4.250 | 4.350 | 4.160 | 4.240 | 4.240 | 106,987,160 |
| 2026-03-04 | 3.960 | 4.210 | 3.950 | 4.110 | 4.110 | 98,497,916 |
| 2026-03-03 | 4.240 | 4.290 | 4.010 | 4.020 | 4.020 | 113,660,337 |
| 2026-03-02 | 4.290 | 4.350 | 4.180 | 4.280 | 4.280 | 107,199,606 |
| 2026-02-27 | 4.150 | 4.300 | 4.140 | 4.290 | 4.290 | 94,055,860 |
| 2026-02-26 | 4.210 | 4.240 | 4.140 | 4.190 | 4.190 | 87,732,403 |
| 2026-02-25 | 4.110 | 4.230 | 4.070 | 4.200 | 4.200 | 118,035,160 |
| 2026-02-24 | 3.990 | 4.160 | 3.990 | 4.080 | 4.080 | 99,059,000 |
| 2026-02-13 | 3.940 | 4.000 | 3.890 | 3.900 | 3.900 | 55,125,400 |
| 2026-02-12 | 4.040 | 4.070 | 3.970 | 3.990 | 3.990 | 67,903,934 |
| 2026-02-11 | 3.990 | 4.100 | 3.970 | 4.050 | 4.050 | 71,309,120 |
| 2026-02-10 | 4.080 | 4.100 | 3.990 | 4.000 | 4.000 | 70,211,630 |
| 2026-02-09 | 4.030 | 4.130 | 3.990 | 4.080 | 4.080 | 115,878,461 |
| 2026-02-06 | 3.700 | 4.030 | 3.700 | 3.960 | 3.960 | 141,039,535 |
| 2026-02-05 | 3.900 | 3.970 | 3.800 | 3.830 | 3.830 | 122,041,166 |
| 2026-02-04 | 4.140 | 4.180 | 3.880 | 3.990 | 3.990 | 179,806,660 |
| 2026-02-03 | 4.030 | 4.140 | 3.910 | 4.070 | 4.070 | 215,399,979 |
| 2026-02-02 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 192,744,172 |
| 2026-01-30 | 4.330 | 4.800 | 4.020 | 4.610 | 4.610 | 481,950,993 |
| 2026-01-29 | 4.370 | 4.370 | 4.160 | 4.370 | 4.370 | 231,283,613 |
| 2026-01-28 | 3.700 | 3.970 | 3.690 | 3.970 | 3.970 | 114,170,057 |
| 2026-01-27 | 3.650 | 3.700 | 3.530 | 3.610 | 3.610 | 118,986,077 |
| 2026-01-26 | 3.660 | 3.760 | 3.640 | 3.720 | 3.720 | 142,228,156 |
| 2026-01-23 | 3.470 | 3.660 | 3.460 | 3.620 | 3.620 | 138,082,820 |
| 2026-01-22 | 3.350 | 3.450 | 3.330 | 3.450 | 3.450 | 66,359,171 |
| 2026-01-21 | 3.320 | 3.380 | 3.280 | 3.380 | 3.380 | 57,832,988 |
| 2026-01-20 | 3.280 | 3.360 | 3.240 | 3.350 | 3.350 | 66,219,780 |
| 2026-01-19 | 3.200 | 3.320 | 3.150 | 3.300 | 3.300 | 78,986,633 |
| 2026-01-16 | 3.240 | 3.310 | 3.190 | 3.210 | 3.210 | 77,698,786 |
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.