Ye Chiu Metal Recycling China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	2.420	2.440	2.380	2.400	2.400	23,847,544
2025-01-17	2.400	2.410	2.360	2.400	2.400	23,947,000
2025-01-16	2.360	2.430	2.350	2.400	2.400	38,552,800
2025-01-15	2.390	2.410	2.330	2.350	2.350	33,552,617
2025-01-14	2.360	2.420	2.350	2.420	2.420	28,021,000
2025-01-13	2.320	2.370	2.290	2.360	2.360	18,244,701
2025-01-10	2.380	2.420	2.330	2.330	2.330	19,557,797
2025-01-09	2.400	2.420	2.370	2.390	2.390	18,922,049
2025-01-08	2.430	2.470	2.370	2.410	2.410	32,219,849
2025-01-07	2.390	2.440	2.370	2.440	2.440	21,173,840
2025-01-06	2.380	2.440	2.340	2.400	2.400	23,242,781
2025-01-03	2.450	2.480	2.380	2.390	2.390	29,539,009
2025-01-02	2.460	2.510	2.410	2.430	2.430	22,328,558
2024-12-31	2.530	2.540	2.460	2.460	2.460	23,806,809
2024-12-30	2.580	2.580	2.500	2.530	2.530	27,659,400
2024-12-27	2.560	2.630	2.540	2.570	2.570	25,481,800
2024-12-26	2.530	2.580	2.530	2.550	2.550	20,535,080
2024-12-25	2.600	2.610	2.510	2.560	2.560	29,160,900
2024-12-24	2.590	2.620	2.540	2.600	2.600	32,264,600
2024-12-23	2.770	2.780	2.580	2.590	2.590	54,837,201
2024-12-20	2.770	2.800	2.740	2.770	2.770	24,978,429
2024-12-19	2.750	2.810	2.710	2.750	2.750	32,605,100
2024-12-18	2.800	2.830	2.760	2.780	2.780	34,116,500
2024-12-17	2.910	2.910	2.780	2.800	2.800	52,056,373
2024-12-16	2.860	3.010	2.840	2.900	2.900	67,183,780
2024-12-13	2.950	2.960	2.860	2.870	2.870	55,821,900
2024-12-12	2.980	2.990	2.910	2.990	2.990	61,573,217
2024-12-11	2.840	3.040	2.820	3.000	3.000	109,550,423
2024-12-10	2.960	2.970	2.830	2.840	2.840	67,280,142
2024-12-09	2.970	2.990	2.850	2.890	2.890	79,174,386
2024-12-06	2.800	2.950	2.790	2.930	2.930	97,931,969
2024-12-05	2.750	2.810	2.720	2.800	2.800	49,658,421
2024-12-04	2.760	2.790	2.720	2.740	2.740	29,227,820
2024-12-03	2.770	2.780	2.720	2.770	2.770	32,010,405
2024-12-02	2.670	2.780	2.650	2.770	2.770	58,071,092
2024-11-29	2.620	2.660	2.590	2.650	2.650	29,710,460
2024-11-28	2.620	2.670	2.600	2.630	2.630	34,092,300
2024-11-27	2.610	2.610	2.510	2.600	2.600	30,798,405
2024-11-26	2.630	2.670	2.610	2.610	2.610	26,280,308
2024-11-25	2.650	2.700	2.600	2.660	2.660	45,222,290
2024-11-22	2.680	2.890	2.660	2.670	2.670	79,479,900
2024-11-21	2.670	2.710	2.640	2.690	2.690	27,701,447
2024-11-20	2.590	2.680	2.590	2.670	2.670	35,497,614
2024-11-19	2.580	2.610	2.540	2.610	2.610	33,004,428
2024-11-18	2.600	2.650	2.540	2.580	2.580	38,319,606
2024-11-15	2.650	2.670	2.570	2.580	2.580	34,447,114
2024-11-14	2.720	2.770	2.650	2.660	2.660	38,507,483
2024-11-13	2.770	2.790	2.690	2.740	2.740	38,512,647
2024-11-12	2.830	2.850	2.730	2.760	2.760	56,723,487
2024-11-11	2.810	2.860	2.790	2.840	2.840	51,953,290
2024-11-08	2.940	2.970	2.820	2.840	2.840	74,987,630
2024-11-07	2.760	2.930	2.750	2.900	2.900	85,991,557
2024-11-06	2.760	2.850	2.730	2.810	2.810	87,386,978
2024-11-05	2.670	2.790	2.670	2.770	2.770	84,801,825
2024-11-04	2.750	2.760	2.600	2.700	2.700	75,159,766
2024-11-01	2.620	2.880	2.600	2.740	2.740	141,496,841
2024-10-31	2.580	2.710	2.570	2.640	2.640	56,388,029
2024-10-30	2.550	2.590	2.530	2.560	2.560	38,907,107
2024-10-29	2.690	2.720	2.550	2.560	2.560	61,566,600
2024-10-28	2.700	2.740	2.660	2.690	2.690	62,113,937

← NewerPage 8 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.