Shandong Yuma Sun-shading Technology Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 8.110 | 8.150 | 8.010 | 8.010 | 7.731 | 2,254,107 |
| 2024-07-26 | 7.950 | 8.150 | 7.920 | 8.090 | 7.808 | 2,820,914 |
| 2024-07-25 | 7.790 | 8.090 | 7.790 | 7.960 | 7.682 | 3,073,500 |
| 2024-07-24 | 8.130 | 8.130 | 7.840 | 7.860 | 7.586 | 4,826,190 |
| 2024-07-23 | 8.250 | 8.320 | 8.110 | 8.110 | 7.827 | 3,516,036 |
| 2024-07-22 | 8.280 | 8.330 | 8.200 | 8.300 | 8.011 | 2,911,604 |
| 2024-07-19 | 8.350 | 8.350 | 8.190 | 8.270 | 7.982 | 2,605,368 |
| 2024-07-18 | 8.360 | 8.360 | 8.100 | 8.260 | 7.972 | 3,277,742 |
| 2024-07-17 | 8.440 | 8.460 | 8.300 | 8.300 | 8.011 | 3,133,914 |
| 2024-07-16 | 8.470 | 8.510 | 8.360 | 8.440 | 8.146 | 2,870,114 |
| 2024-07-15 | 8.580 | 8.610 | 8.350 | 8.470 | 8.175 | 4,886,534 |
| 2024-07-12 | 8.560 | 8.670 | 8.520 | 8.640 | 8.339 | 4,577,000 |
| 2024-07-11 | 8.520 | 8.610 | 8.450 | 8.590 | 8.290 | 4,450,005 |
| 2024-07-10 | 8.500 | 8.550 | 8.370 | 8.380 | 8.088 | 3,367,345 |
| 2024-07-09 | 8.410 | 8.600 | 8.200 | 8.560 | 8.262 | 5,273,184 |
| 2024-07-08 | 8.650 | 8.670 | 8.380 | 8.410 | 8.117 | 4,328,240 |
| 2024-07-05 | 8.560 | 8.680 | 8.500 | 8.650 | 8.348 | 3,262,063 |
| 2024-07-04 | 8.820 | 8.920 | 8.550 | 8.570 | 8.271 | 4,740,938 |
| 2024-07-03 | 9.000 | 9.030 | 8.810 | 8.830 | 8.522 | 4,693,332 |
| 2024-07-02 | 9.060 | 9.140 | 8.980 | 9.000 | 8.686 | 4,235,962 |
| 2024-07-01 | 8.980 | 9.170 | 8.940 | 9.070 | 8.754 | 5,189,608 |
| 2024-06-28 | 8.810 | 9.020 | 8.810 | 8.940 | 8.628 | 3,537,616 |
| 2024-06-27 | 9.020 | 9.100 | 8.870 | 8.880 | 8.570 | 4,013,216 |
| 2024-06-26 | 8.930 | 9.100 | 8.920 | 9.090 | 8.773 | 4,478,988 |
| 2024-06-25 | 8.730 | 9.050 | 8.730 | 8.920 | 8.609 | 6,488,645 |
| 2024-06-24 | 9.050 | 9.080 | 8.710 | 8.730 | 8.426 | 7,181,448 |
| 2024-06-21 | 9.000 | 9.160 | 8.930 | 9.080 | 8.763 | 5,883,755 |
| 2024-06-20 | 9.320 | 9.320 | 8.990 | 9.000 | 8.686 | 10,108,551 |
| 2024-06-19 | 9.410 | 9.440 | 9.260 | 9.290 | 8.966 | 8,057,794 |
| 2024-06-18 | 9.410 | 9.470 | 9.320 | 9.410 | 9.082 | 9,388,166 |
| 2024-06-17 | 9.420 | 9.870 | 9.350 | 9.600 | 9.092 | 14,141,397 |
| 2024-06-14 | 9.520 | 9.720 | 9.450 | 9.500 | 8.997 | 13,969,541 |
| 2024-06-13 | 9.690 | 9.900 | 9.520 | 9.630 | 9.120 | 28,102,550 |
| 2024-06-12 | 12.510 | 12.900 | 10.280 | 10.320 | 9.773 | 46,557,363 |
| 2024-06-11 | 11.210 | 12.290 | 11.210 | 12.260 | 11.611 | 19,702,587 |
| 2024-06-07 | 11.310 | 11.440 | 10.750 | 10.940 | 10.361 | 9,942,115 |
| 2024-06-06 | 10.600 | 11.640 | 10.560 | 11.370 | 10.768 | 12,300,942 |
| 2024-06-05 | 10.990 | 11.040 | 10.500 | 10.520 | 9.963 | 3,985,544 |
| 2024-06-04 | 11.180 | 11.270 | 10.850 | 11.040 | 10.455 | 4,247,831 |
| 2024-06-03 | 11.400 | 11.450 | 11.010 | 11.190 | 10.597 | 3,623,328 |
| 2024-05-31 | 11.340 | 11.440 | 11.300 | 11.390 | 10.787 | 2,021,971 |
| 2024-05-30 | 11.330 | 11.440 | 11.230 | 11.330 | 10.730 | 1,863,504 |
| 2024-05-29 | 11.320 | 11.630 | 11.270 | 11.330 | 10.730 | 2,987,354 |
| 2024-05-28 | 11.590 | 11.720 | 11.400 | 11.500 | 10.891 | 2,880,679 |
| 2024-05-27 | 11.700 | 12.120 | 11.580 | 11.720 | 11.099 | 3,791,474 |
| 2024-05-24 | 11.520 | 11.800 | 11.500 | 11.590 | 10.976 | 4,042,126 |
| 2024-05-23 | 11.870 | 11.870 | 11.420 | 11.520 | 10.910 | 3,981,520 |
| 2024-05-22 | 11.610 | 12.000 | 11.500 | 11.930 | 11.298 | 7,555,844 |
| 2024-05-21 | 11.860 | 11.950 | 11.610 | 11.650 | 11.033 | 3,204,900 |
| 2024-05-20 | 11.800 | 11.990 | 11.650 | 11.970 | 11.336 | 4,431,610 |
| 2024-05-17 | 11.990 | 12.050 | 11.750 | 11.860 | 11.232 | 3,236,374 |
| 2024-05-16 | 12.080 | 12.190 | 11.670 | 12.000 | 11.364 | 6,864,116 |
| 2024-05-15 | 12.470 | 12.480 | 12.110 | 12.110 | 11.469 | 2,079,698 |
| 2024-05-14 | 12.130 | 12.430 | 12.130 | 12.340 | 11.686 | 4,909,208 |
| 2024-05-13 | 12.350 | 12.580 | 12.110 | 12.140 | 11.497 | 3,983,908 |
| 2024-05-10 | 12.510 | 12.600 | 12.300 | 12.450 | 11.791 | 5,432,580 |
| 2024-05-09 | 12.200 | 12.630 | 12.200 | 12.450 | 11.791 | 4,353,912 |
| 2024-05-08 | 12.650 | 12.660 | 12.200 | 12.250 | 11.601 | 5,139,010 |
| 2024-05-07 | 12.770 | 12.890 | 12.540 | 12.610 | 11.942 | 2,662,960 |
| 2024-05-06 | 12.640 | 12.690 | 12.400 | 12.670 | 11.999 | 2,966,573 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-27 | 0.2000 CNY |
| 2025-06-06 | 0.1000 CNY |
| 2024-10-21 | 0.1000 CNY |
| 2024-06-18 | 0.1800 CNY |
| 2023-05-15 | 0.2340 CNY |
| 2022-06-10 | 0.3600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.