Ye Chiu Metal Recycling China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	2.690	2.720	2.670	2.700	2.700	62,882,742
2025-07-18	2.600	2.710	2.590	2.650	2.650	57,300,740
2025-07-17	2.590	2.610	2.580	2.590	2.590	25,709,600
2025-07-16	2.610	2.630	2.570	2.600	2.600	36,649,712
2025-07-15	2.660	2.690	2.620	2.650	2.650	45,437,403
2025-07-14	2.710	2.730	2.660	2.670	2.670	39,009,760
2025-07-11	2.660	2.720	2.630	2.680	2.680	58,263,420
2025-07-10	2.680	2.740	2.640	2.680	2.680	67,798,618
2025-07-09	2.640	2.730	2.630	2.630	2.630	76,347,920
2025-07-08	2.580	2.610	2.570	2.600	2.600	27,528,280
2025-07-07	2.550	2.600	2.550	2.570	2.570	28,230,740
2025-07-04	2.640	2.640	2.550	2.570	2.570	46,986,500
2025-07-03	2.600	2.720	2.600	2.640	2.640	71,183,316
2025-07-02	2.540	2.640	2.520	2.600	2.600	78,571,740
2025-07-01	2.520	2.540	2.500	2.540	2.540	25,070,964
2025-06-30	2.540	2.550	2.500	2.520	2.520	27,117,700
2025-06-27	2.470	2.540	2.470	2.530	2.530	50,125,700
2025-06-26	2.490	2.500	2.460	2.470	2.470	24,127,700
2025-06-25	2.470	2.480	2.440	2.480	2.480	23,261,500
2025-06-24	2.430	2.470	2.420	2.460	2.460	20,150,400
2025-06-23	2.390	2.430	2.380	2.430	2.430	15,662,290
2025-06-20	2.400	2.420	2.390	2.400	2.400	19,464,560
2025-06-19	2.440	2.450	2.390	2.400	2.400	29,159,804
2025-06-18	2.480	2.490	2.440	2.460	2.460	22,686,700
2025-06-17	2.490	2.500	2.470	2.480	2.480	18,301,818
2025-06-16	2.490	2.510	2.480	2.490	2.490	22,600,620
2025-06-13	2.540	2.580	2.500	2.500	2.500	27,373,100
2025-06-12	2.550	2.560	2.520	2.550	2.550	25,044,000
2025-06-11	2.490	2.570	2.480	2.550	2.550	55,878,858
2025-06-10	2.520	2.530	2.460	2.490	2.490	27,628,300
2025-06-09	2.530	2.530	2.490	2.520	2.520	27,009,400
2025-06-06	2.520	2.550	2.510	2.530	2.530	26,706,900
2025-06-05	2.540	2.550	2.490	2.510	2.510	27,733,000
2025-06-04	2.490	2.560	2.490	2.540	2.540	55,334,200
2025-06-03	2.460	2.540	2.440	2.490	2.490	44,120,000
2025-05-30	2.480	2.480	2.420	2.440	2.440	26,116,900
2025-05-29	2.440	2.490	2.430	2.490	2.490	23,309,440
2025-05-28	2.450	2.500	2.430	2.450	2.450	26,792,740
2025-05-27	2.450	2.450	2.420	2.440	2.440	23,189,918
2025-05-26	2.470	2.500	2.420	2.450	2.450	36,676,933
2025-05-23	2.570	2.570	2.480	2.490	2.490	39,800,300
2025-05-22	2.570	2.590	2.530	2.560	2.560	41,643,700
2025-05-21	2.530	2.620	2.500	2.590	2.590	63,891,862
2025-05-20	2.530	2.550	2.510	2.530	2.530	29,297,998
2025-05-19	2.490	2.560	2.480	2.540	2.540	53,314,792
2025-05-16	2.480	2.510	2.470	2.480	2.480	19,631,010
2025-05-15	2.490	2.520	2.460	2.490	2.490	27,382,083
2025-05-14	2.480	2.510	2.460	2.500	2.500	28,363,529
2025-05-13	2.510	2.520	2.470	2.480	2.480	27,728,320
2025-05-12	2.490	2.510	2.470	2.500	2.500	26,491,840
2025-05-09	2.510	2.510	2.470	2.480	2.480	20,597,340
2025-05-08	2.480	2.520	2.470	2.500	2.500	26,377,304
2025-05-07	2.480	2.530	2.470	2.500	2.500	49,400,600
2025-05-06	2.410	2.470	2.400	2.460	2.460	29,961,580
2025-04-30	2.400	2.420	2.380	2.390	2.390	19,131,200
2025-04-29	2.380	2.440	2.370	2.410	2.410	18,099,500
2025-04-28	2.440	2.450	2.370	2.380	2.380	33,216,000
2025-04-25	2.460	2.500	2.450	2.460	2.460	31,143,900
2025-04-24	2.500	2.550	2.450	2.460	2.460	43,561,860
2025-04-23	2.510	2.580	2.490	2.510	2.510	52,907,200

← NewerPage 6 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.