Ye Chiu Metal Recycling China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	2.510	2.580	2.490	2.510	2.510	52,907,200
2025-04-22	2.470	2.620	2.430	2.550	2.550	89,224,760
2025-04-21	2.440	2.480	2.420	2.470	2.470	34,255,300
2025-04-18	2.400	2.440	2.380	2.430	2.430	29,180,360
2025-04-17	2.410	2.490	2.380	2.430	2.430	43,167,004
2025-04-16	2.490	2.510	2.360	2.410	2.410	55,991,800
2025-04-15	2.520	2.550	2.470	2.470	2.470	83,923,746
2025-04-14	2.340	2.550	2.330	2.550	2.550	107,677,946
2025-04-11	2.320	2.360	2.300	2.320	2.320	32,392,280
2025-04-10	2.310	2.380	2.310	2.340	2.340	48,462,228
2025-04-09	2.270	2.310	2.060	2.300	2.300	72,350,280
2025-04-08	2.350	2.380	2.250	2.290	2.290	86,686,300
2025-04-07	2.530	2.570	2.380	2.380	2.380	96,601,820
2025-04-03	2.400	2.640	2.390	2.640	2.640	119,620,520
2025-04-02	2.420	2.440	2.390	2.400	2.400	25,616,600
2025-04-01	2.400	2.460	2.400	2.430	2.430	31,039,771
2025-03-31	2.480	2.490	2.380	2.410	2.410	47,291,541
2025-03-28	2.580	2.590	2.490	2.520	2.520	46,631,300
2025-03-27	2.600	2.630	2.540	2.580	2.580	39,121,810
2025-03-26	2.610	2.660	2.580	2.630	2.630	57,216,400
2025-03-25	2.610	2.700	2.570	2.590	2.590	74,911,360
2025-03-24	2.500	2.690	2.450	2.640	2.640	124,409,619
2025-03-21	2.530	2.570	2.490	2.500	2.500	39,471,300
2025-03-20	2.550	2.580	2.540	2.560	2.560	31,495,060
2025-03-19	2.550	2.550	2.520	2.540	2.540	18,680,920
2025-03-18	2.570	2.580	2.540	2.560	2.560	26,819,560
2025-03-17	2.540	2.600	2.520	2.560	2.560	44,540,654
2025-03-14	2.500	2.570	2.490	2.540	2.540	38,066,100
2025-03-13	2.520	2.530	2.460	2.500	2.500	26,230,417
2025-03-12	2.530	2.550	2.510	2.510	2.510	25,124,736
2025-03-11	2.500	2.540	2.460	2.540	2.540	28,286,194
2025-03-10	2.500	2.530	2.480	2.520	2.520	28,397,924
2025-03-07	2.450	2.550	2.450	2.500	2.500	50,572,632
2025-03-06	2.440	2.470	2.430	2.470	2.470	35,049,760
2025-03-05	2.430	2.440	2.380	2.430	2.430	21,378,700
2025-03-04	2.430	2.440	2.410	2.430	2.430	16,802,320
2025-03-03	2.420	2.470	2.420	2.430	2.430	24,553,200
2025-02-28	2.470	2.470	2.410	2.430	2.430	26,746,200
2025-02-27	2.520	2.520	2.440	2.480	2.480	30,784,760
2025-02-26	2.430	2.530	2.420	2.510	2.510	43,942,460
2025-02-25	2.420	2.460	2.420	2.430	2.430	27,121,964
2025-02-24	2.360	2.550	2.350	2.460	2.460	65,911,384
2025-02-21	2.390	2.390	2.350	2.360	2.360	19,459,144
2025-02-20	2.360	2.390	2.350	2.390	2.390	18,057,200
2025-02-19	2.350	2.370	2.340	2.360	2.360	17,546,015
2025-02-18	2.420	2.420	2.350	2.350	2.350	24,814,303
2025-02-17	2.400	2.430	2.370	2.420	2.420	26,583,088
2025-02-14	2.400	2.430	2.380	2.400	2.400	16,538,320
2025-02-13	2.410	2.430	2.400	2.410	2.410	18,030,000
2025-02-12	2.410	2.420	2.370	2.420	2.420	22,149,600
2025-02-11	2.450	2.460	2.400	2.420	2.420	18,329,100
2025-02-10	2.420	2.460	2.420	2.440	2.440	19,707,764
2025-02-07	2.390	2.430	2.380	2.420	2.420	30,206,968
2025-02-06	2.380	2.390	2.340	2.390	2.390	22,969,886
2025-02-05	2.350	2.370	2.330	2.360	2.360	16,739,952
2025-01-27	2.330	2.400	2.330	2.340	2.340	20,831,233
2025-01-24	2.320	2.350	2.300	2.330	2.330	14,174,620
2025-01-23	2.350	2.380	2.320	2.320	2.320	15,763,800
2025-01-22	2.360	2.360	2.310	2.320	2.320	14,092,800
2025-01-21	2.410	2.420	2.350	2.360	2.360	18,762,813

← NewerPage 7 of 21 · 1,213 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.