Shandong Yuma Sun-shading Technology Corp. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.390	12.580	12.200	12.500	11.838	2,604,503
2024-04-29	12.340	12.520	12.230	12.390	11.734	2,614,183
2024-04-26	12.270	12.460	12.150	12.360	11.705	2,461,442
2024-04-25	12.050	12.390	12.030	12.190	11.544	2,882,424
2024-04-24	12.120	12.490	12.120	12.310	11.658	3,933,144
2024-04-23	13.000	13.000	12.210	12.300	11.649	4,947,742
2024-04-22	12.480	12.730	12.410	12.680	12.008	3,221,732
2024-04-19	12.510	12.840	12.400	12.500	11.838	4,517,156
2024-04-18	12.300	12.600	12.200	12.500	11.838	4,981,708
2024-04-17	11.940	12.400	11.940	12.360	11.705	4,939,215
2024-04-16	12.350	12.500	11.360	11.840	11.213	7,141,122
2024-04-15	12.400	12.640	12.000	12.350	11.696	4,482,878
2024-04-12	12.550	12.790	12.440	12.490	11.828	2,840,748
2024-04-11	12.600	12.830	12.490	12.570	11.904	4,849,004
2024-04-10	12.840	13.140	12.550	12.720	12.046	6,082,244
2024-04-09	12.320	13.130	12.320	12.900	12.217	10,700,700
2024-04-08	12.590	12.660	12.260	12.310	11.658	7,644,076
2024-04-03	12.290	12.850	12.240	12.500	11.838	9,974,087
2024-04-02	11.750	12.340	11.700	12.290	11.639	12,855,457
2024-04-01	11.180	11.920	11.180	11.810	11.184	8,210,877
2024-03-29	10.960	11.150	10.870	11.140	10.550	1,931,404
2024-03-28	10.700	11.050	10.560	10.920	10.342	2,396,514
2024-03-27	10.750	11.000	10.650	10.700	10.133	2,532,854
2024-03-26	10.910	10.910	10.460	10.630	10.067	2,133,948
2024-03-25	10.920	11.100	10.800	10.800	10.228	3,331,218
2024-03-22	11.080	11.150	10.760	10.890	10.313	3,709,015
2024-03-21	11.070	11.150	11.000	11.010	10.427	2,304,491
2024-03-20	10.780	11.100	10.780	11.060	10.474	3,163,129
2024-03-19	10.810	10.980	10.770	10.830	10.256	2,015,148
2024-03-18	10.750	10.930	10.630	10.810	10.237	3,269,639
2024-03-15	10.680	10.780	10.140	10.700	10.133	5,722,564
2024-03-14	10.450	10.750	10.430	10.690	10.124	3,656,186
2024-03-13	10.140	10.580	10.070	10.500	9.944	4,808,429
2024-03-12	10.110	10.260	10.080	10.150	9.612	2,288,028
2024-03-11	10.100	10.220	9.950	10.170	9.631	2,135,959
2024-03-08	10.020	10.020	9.890	9.990	9.461	2,545,878
2024-03-07	9.900	10.050	9.820	9.980	9.451	4,556,423
2024-03-06	9.460	10.100	9.460	9.960	9.432	6,041,707
2024-03-05	9.640	9.700	9.380	9.540	9.035	2,320,008
2024-03-04	9.700	9.800	9.370	9.660	9.148	2,857,052
2024-03-01	9.710	10.020	9.680	9.770	9.253	3,830,675
2024-02-29	9.270	9.980	9.250	9.680	9.167	4,284,949
2024-02-28	10.000	10.060	9.320	9.380	8.883	4,653,953
2024-02-27	9.730	10.100	9.720	10.000	9.470	3,774,792
2024-02-26	9.630	10.060	9.590	9.850	9.328	2,885,794
2024-02-23	9.560	9.680	9.460	9.650	9.139	2,103,720
2024-02-22	9.360	9.560	9.360	9.560	9.054	1,718,389
2024-02-21	9.390	9.640	9.260	9.430	8.931	2,125,347
2024-02-20	9.330	9.470	9.200	9.420	8.921	2,641,744
2024-02-19	9.500	9.750	9.250	9.420	8.921	3,230,740
2024-02-08	8.490	9.450	8.360	9.450	8.949	5,159,079
2024-02-07	8.480	8.700	8.230	8.490	8.040	3,357,942
2024-02-06	8.280	8.720	7.910	8.490	8.040	4,818,962
2024-02-05	9.150	9.150	8.090	8.390	7.946	4,530,411
2024-02-02	9.600	9.740	8.870	9.190	8.703	4,027,526
2024-02-01	9.600	9.700	9.160	9.620	9.110	3,782,682
2024-01-31	10.110	10.110	9.500	9.600	9.092	4,116,642
2024-01-30	10.360	10.420	10.000	10.090	9.556	2,798,245
2024-01-29	10.500	10.530	10.260	10.420	9.868	3,077,980
2024-01-26	10.430	10.570	10.330	10.420	9.868	3,576,234

← NewerPage 11 of 21 · 1,219 trading daysOlder →

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.