Ye Chiu Metal Recycling China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 3.160 | 3.330 | 3.150 | 3.240 | 3.240 | 94,984,278 |
| 2026-01-14 | 3.210 | 3.260 | 3.140 | 3.190 | 3.190 | 75,967,100 |
| 2026-01-13 | 3.190 | 3.260 | 3.160 | 3.200 | 3.200 | 71,474,367 |
| 2026-01-12 | 3.200 | 3.240 | 3.150 | 3.190 | 3.190 | 58,608,829 |
| 2026-01-09 | 3.140 | 3.210 | 3.140 | 3.180 | 3.180 | 53,394,063 |
| 2026-01-08 | 3.180 | 3.220 | 3.140 | 3.160 | 3.160 | 62,068,184 |
| 2026-01-07 | 3.200 | 3.300 | 3.160 | 3.200 | 3.200 | 77,586,776 |
| 2026-01-06 | 3.110 | 3.220 | 3.100 | 3.190 | 3.190 | 82,310,343 |
| 2026-01-05 | 3.080 | 3.150 | 3.070 | 3.080 | 3.080 | 72,753,541 |
| 2025-12-31 | 3.010 | 3.050 | 2.990 | 3.010 | 3.010 | 51,673,817 |
| 2025-12-30 | 2.950 | 3.040 | 2.930 | 3.000 | 3.000 | 47,473,604 |
| 2025-12-29 | 3.060 | 3.070 | 2.980 | 3.010 | 3.010 | 59,615,082 |
| 2025-12-26 | 2.930 | 3.060 | 2.920 | 3.050 | 3.050 | 87,907,440 |
| 2025-12-25 | 2.920 | 2.930 | 2.880 | 2.920 | 2.920 | 29,269,076 |
| 2025-12-24 | 2.930 | 2.950 | 2.900 | 2.930 | 2.930 | 33,714,548 |
| 2025-12-23 | 2.950 | 2.970 | 2.900 | 2.920 | 2.920 | 37,366,147 |
| 2025-12-22 | 2.930 | 3.010 | 2.930 | 2.960 | 2.960 | 56,476,679 |
| 2025-12-19 | 2.840 | 2.920 | 2.830 | 2.910 | 2.910 | 44,767,129 |
| 2025-12-18 | 2.800 | 2.880 | 2.780 | 2.840 | 2.840 | 38,253,040 |
| 2025-12-17 | 2.800 | 2.820 | 2.750 | 2.820 | 2.820 | 35,663,280 |
| 2025-12-16 | 2.860 | 2.860 | 2.780 | 2.780 | 2.780 | 39,574,280 |
| 2025-12-15 | 2.850 | 2.900 | 2.830 | 2.870 | 2.870 | 27,907,080 |
| 2025-12-12 | 2.880 | 2.900 | 2.860 | 2.860 | 2.860 | 29,843,900 |
| 2025-12-11 | 2.950 | 2.960 | 2.850 | 2.850 | 2.850 | 42,793,000 |
| 2025-12-10 | 2.960 | 2.970 | 2.900 | 2.940 | 2.940 | 38,459,600 |
| 2025-12-09 | 3.040 | 3.050 | 2.930 | 2.950 | 2.950 | 57,530,300 |
| 2025-12-08 | 3.040 | 3.080 | 3.010 | 3.060 | 3.060 | 60,585,700 |
| 2025-12-05 | 2.900 | 3.060 | 2.900 | 3.050 | 3.050 | 99,991,502 |
| 2025-12-04 | 2.990 | 3.010 | 2.890 | 2.910 | 2.910 | 62,411,734 |
| 2025-12-03 | 2.930 | 3.010 | 2.910 | 2.960 | 2.960 | 71,470,134 |
| 2025-12-02 | 2.950 | 3.040 | 2.890 | 3.010 | 3.010 | 74,875,092 |
| 2025-12-01 | 2.910 | 3.060 | 2.910 | 2.960 | 2.960 | 85,228,388 |
| 2025-11-28 | 2.840 | 2.880 | 2.800 | 2.880 | 2.880 | 41,094,733 |
| 2025-11-27 | 2.880 | 2.890 | 2.820 | 2.830 | 2.830 | 39,663,116 |
| 2025-11-26 | 2.880 | 2.920 | 2.850 | 2.860 | 2.860 | 43,524,863 |
| 2025-11-25 | 2.870 | 2.920 | 2.850 | 2.890 | 2.890 | 42,967,900 |
| 2025-11-24 | 2.880 | 2.900 | 2.820 | 2.850 | 2.850 | 47,780,964 |
| 2025-11-21 | 3.090 | 3.090 | 2.840 | 2.850 | 2.850 | 95,628,785 |
| 2025-11-20 | 3.110 | 3.180 | 3.060 | 3.090 | 3.090 | 57,368,740 |
| 2025-11-19 | 3.150 | 3.200 | 3.060 | 3.090 | 3.090 | 48,625,689 |
| 2025-11-18 | 3.250 | 3.270 | 3.090 | 3.140 | 3.140 | 79,111,730 |
| 2025-11-17 | 3.330 | 3.330 | 3.250 | 3.270 | 3.270 | 69,983,312 |
| 2025-11-14 | 3.360 | 3.450 | 3.340 | 3.340 | 3.340 | 70,541,610 |
| 2025-11-13 | 3.360 | 3.420 | 3.320 | 3.390 | 3.390 | 99,152,380 |
| 2025-11-12 | 3.260 | 3.450 | 3.260 | 3.360 | 3.360 | 120,266,854 |
| 2025-11-11 | 3.380 | 3.380 | 3.260 | 3.280 | 3.280 | 65,194,128 |
| 2025-11-10 | 3.310 | 3.380 | 3.270 | 3.340 | 3.340 | 87,081,300 |
| 2025-11-07 | 3.300 | 3.370 | 3.270 | 3.330 | 3.330 | 116,438,369 |
| 2025-11-06 | 3.200 | 3.430 | 3.180 | 3.350 | 3.350 | 171,743,166 |
| 2025-11-05 | 3.100 | 3.240 | 3.080 | 3.210 | 3.210 | 82,432,752 |
| 2025-11-04 | 3.150 | 3.190 | 3.110 | 3.150 | 3.150 | 59,637,274 |
| 2025-11-03 | 3.120 | 3.160 | 3.070 | 3.160 | 3.160 | 61,862,480 |
| 2025-10-31 | 3.160 | 3.190 | 3.110 | 3.130 | 3.130 | 65,998,265 |
| 2025-10-30 | 3.150 | 3.220 | 3.130 | 3.150 | 3.150 | 91,245,484 |
| 2025-10-29 | 3.090 | 3.230 | 3.040 | 3.190 | 3.190 | 147,045,431 |
| 2025-10-28 | 3.090 | 3.220 | 3.080 | 3.120 | 3.120 | 170,862,228 |
| 2025-10-27 | 3.020 | 3.040 | 2.950 | 2.980 | 2.980 | 53,144,213 |
| 2025-10-24 | 3.010 | 3.180 | 3.000 | 3.020 | 3.020 | 75,522,280 |
| 2025-10-23 | 2.920 | 3.020 | 2.890 | 3.010 | 3.010 | 55,305,244 |
| 2025-10-22 | 2.920 | 2.950 | 2.880 | 2.930 | 2.930 | 38,002,702 |
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.