Ye Chiu Metal Recycling China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	2.900	2.970	2.880	2.950	2.950	43,528,611
2025-10-20	2.900	2.920	2.870	2.900	2.900	41,563,360
2025-10-17	2.960	3.030	2.890	2.890	2.890	52,510,800
2025-10-16	3.020	3.030	2.930	2.950	2.950	53,505,596
2025-10-15	3.040	3.110	3.000	3.030	3.030	61,382,007
2025-10-14	3.060	3.170	3.020	3.050	3.050	98,240,614
2025-10-13	2.900	3.050	2.860	3.040	3.040	75,796,561
2025-10-10	2.980	3.060	2.970	3.030	3.030	86,961,415
2025-10-09	3.000	3.040	2.960	3.030	3.030	101,512,733
2025-09-30	2.900	2.970	2.880	2.950	2.950	89,088,855
2025-09-29	2.860	2.890	2.830	2.890	2.890	73,249,101
2025-09-26	2.760	2.950	2.750	2.820	2.820	88,904,638
2025-09-25	2.840	2.900	2.780	2.790	2.790	82,853,456
2025-09-24	2.780	2.830	2.750	2.830	2.830	57,042,531
2025-09-23	2.890	2.900	2.750	2.800	2.800	86,520,924
2025-09-22	2.970	2.980	2.870	2.900	2.900	93,662,864
2025-09-19	3.050	3.150	2.950	2.970	2.970	157,156,143
2025-09-18	3.320	3.320	3.050	3.080	3.080	305,205,141
2025-09-17	2.920	3.260	2.860	3.260	3.260	258,419,017
2025-09-16	3.000	3.010	2.890	2.960	2.960	162,569,680
2025-09-15	2.840	3.150	2.830	3.040	3.040	219,558,499
2025-09-12	2.770	2.930	2.760	2.860	2.860	127,776,873
2025-09-11	2.730	2.770	2.680	2.750	2.750	45,556,500
2025-09-10	2.710	2.780	2.700	2.740	2.740	49,730,785
2025-09-09	2.680	2.760	2.680	2.730	2.730	66,607,860
2025-09-08	2.660	2.730	2.650	2.700	2.700	50,260,055
2025-09-05	2.610	2.660	2.580	2.650	2.650	46,438,791
2025-09-04	2.670	2.690	2.570	2.610	2.610	62,409,140
2025-09-03	2.750	2.780	2.650	2.670	2.670	71,787,245
2025-09-02	2.680	2.720	2.640	2.720	2.720	96,749,202
2025-09-01	2.590	2.660	2.560	2.660	2.660	57,422,740
2025-08-29	2.570	2.630	2.570	2.590	2.590	45,294,920
2025-08-28	2.600	2.640	2.520	2.580	2.580	53,667,060
2025-08-27	2.690	2.700	2.600	2.600	2.600	59,837,420
2025-08-26	2.670	2.710	2.640	2.700	2.700	53,869,517
2025-08-25	2.660	2.710	2.650	2.670	2.670	69,498,402
2025-08-22	2.650	2.660	2.610	2.630	2.630	34,826,108
2025-08-21	2.650	2.670	2.630	2.650	2.650	42,010,661
2025-08-20	2.610	2.680	2.590	2.650	2.650	56,915,080
2025-08-19	2.590	2.620	2.580	2.610	2.610	36,583,969
2025-08-18	2.620	2.620	2.580	2.600	2.600	40,167,880
2025-08-15	2.570	2.630	2.570	2.610	2.610	28,037,534
2025-08-14	2.660	2.670	2.570	2.580	2.580	44,197,144
2025-08-13	2.620	2.660	2.610	2.650	2.650	43,160,958
2025-08-12	2.630	2.640	2.600	2.610	2.610	25,371,900
2025-08-11	2.620	2.650	2.610	2.640	2.640	27,288,600
2025-08-08	2.600	2.630	2.590	2.620	2.620	28,285,000
2025-08-07	2.640	2.640	2.580	2.610	2.610	29,126,858
2025-08-06	2.610	2.650	2.600	2.630	2.630	28,797,800
2025-08-05	2.600	2.640	2.590	2.620	2.620	34,047,800
2025-08-04	2.590	2.600	2.570	2.600	2.600	25,455,377
2025-08-01	2.590	2.630	2.580	2.590	2.590	27,457,600
2025-07-31	2.630	2.630	2.570	2.610	2.610	46,035,099
2025-07-30	2.660	2.670	2.620	2.650	2.650	28,470,000
2025-07-29	2.690	2.690	2.630	2.660	2.660	31,035,094
2025-07-28	2.710	2.720	2.660	2.680	2.680	44,040,200
2025-07-25	2.820	2.850	2.730	2.740	2.740	56,004,980
2025-07-24	2.700	2.760	2.690	2.760	2.760	50,180,849
2025-07-23	2.750	2.750	2.700	2.710	2.710	38,589,700
2025-07-22	2.700	2.750	2.680	2.750	2.750	57,518,660

← NewerPage 5 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.