Ye Chiu Metal Recycling China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	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

← NewerPage 3 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.