Ye Chiu Metal Recycling China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	2.640	2.650	2.570	2.590	2.590	72,879,802
2024-10-24	2.500	2.510	2.460	2.500	2.500	20,862,200
2024-10-23	2.510	2.530	2.490	2.510	2.510	37,240,549
2024-10-22	2.470	2.520	2.470	2.510	2.510	33,998,570
2024-10-21	2.540	2.540	2.460	2.490	2.490	57,053,508
2024-10-18	2.350	2.580	2.350	2.520	2.520	78,948,482
2024-10-17	2.420	2.440	2.360	2.360	2.360	26,773,560
2024-10-16	2.380	2.430	2.360	2.410	2.410	31,788,649
2024-10-15	2.480	2.490	2.390	2.410	2.410	32,960,464
2024-10-14	2.450	2.500	2.430	2.490	2.490	32,164,384
2024-10-11	2.520	2.530	2.420	2.440	2.440	35,828,380
2024-10-10	2.430	2.590	2.420	2.530	2.530	56,766,625
2024-10-09	2.620	2.630	2.440	2.450	2.450	72,599,604
2024-10-08	2.870	2.870	2.550	2.710	2.710	115,968,758
2024-09-30	2.520	2.620	2.450	2.610	2.610	97,007,519
2024-09-27	2.340	2.390	2.300	2.380	2.380	41,361,480
2024-09-26	2.210	2.300	2.210	2.300	2.300	45,283,590
2024-09-25	2.210	2.300	2.210	2.230	2.230	62,021,080
2024-09-24	2.120	2.280	2.120	2.230	2.230	63,356,282
2024-09-23	2.120	2.130	2.100	2.110	2.110	9,616,200
2024-09-20	2.110	2.130	2.090	2.120	2.120	12,687,096
2024-09-19	2.070	2.120	2.050	2.120	2.120	23,201,146
2024-09-18	2.050	2.070	2.030	2.060	2.060	11,667,033
2024-09-13	2.060	2.070	2.040	2.050	2.050	10,245,579
2024-09-12	2.050	2.080	2.040	2.060	2.060	10,226,500
2024-09-11	2.050	2.060	2.030	2.050	2.050	7,214,200
2024-09-10	2.050	2.060	2.020	2.060	2.060	9,728,500
2024-09-09	2.040	2.070	2.030	2.050	2.050	7,362,100
2024-09-06	2.080	2.090	2.050	2.060	2.060	10,831,300
2024-09-05	2.070	2.090	2.070	2.090	2.090	8,330,100
2024-09-04	2.070	2.100	2.070	2.070	2.070	12,131,800
2024-09-03	2.090	2.120	2.080	2.090	2.090	11,082,300
2024-09-02	2.140	2.150	2.090	2.100	2.100	16,349,000
2024-08-30	2.110	2.170	2.100	2.150	2.150	23,677,080
2024-08-29	2.080	2.130	2.060	2.110	2.110	12,688,388
2024-08-28	2.090	2.120	2.080	2.080	2.080	12,196,600
2024-08-27	2.120	2.130	2.090	2.100	2.100	10,535,000
2024-08-26	2.080	2.130	2.060	2.130	2.130	13,570,300
2024-08-23	2.070	2.090	2.060	2.080	2.080	10,986,680
2024-08-22	2.130	2.140	2.060	2.070	2.070	18,234,492
2024-08-21	2.130	2.160	2.130	2.140	2.140	10,151,800
2024-08-20	2.190	2.200	2.130	2.140	2.140	21,204,100
2024-08-19	2.180	2.220	2.180	2.200	2.200	26,363,040
2024-08-16	2.180	2.210	2.150	2.160	2.160	14,457,400
2024-08-15	2.140	2.190	2.130	2.180	2.180	14,189,300
2024-08-14	2.170	2.190	2.150	2.150	2.150	11,261,005
2024-08-13	2.190	2.190	2.150	2.170	2.170	15,822,792
2024-08-12	2.220	2.230	2.170	2.190	2.190	16,154,260
2024-08-09	2.220	2.250	2.200	2.210	2.210	24,165,219
2024-08-08	2.190	2.220	2.180	2.210	2.210	16,674,653
2024-08-07	2.210	2.220	2.180	2.210	2.210	14,553,600
2024-08-06	2.200	2.230	2.180	2.210	2.210	20,928,900
2024-08-05	2.250	2.260	2.180	2.180	2.180	30,882,800
2024-08-02	2.270	2.280	2.230	2.240	2.240	32,957,692
2024-08-01	2.280	2.310	2.270	2.280	2.280	38,722,646
2024-07-31	2.230	2.290	2.190	2.280	2.280	62,959,386
2024-07-30	2.220	2.320	2.200	2.240	2.240	59,712,138
2024-07-29	2.180	2.260	2.170	2.230	2.230	78,184,278
2024-07-26	2.120	2.230	2.110	2.230	2.230	79,486,699
2024-07-25	2.020	2.050	2.000	2.030	2.030	13,094,777

← NewerPage 9 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.