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
2023-11-01	11.440	11.600	11.310	11.490	10.881	3,772,752
2023-10-31	11.390	11.460	11.330	11.430	10.825	2,582,212
2023-10-30	11.050	11.480	11.050	11.400	10.796	7,593,008
2023-10-27	11.010	11.330	11.010	11.110	10.522	3,975,990
2023-10-26	11.100	11.230	11.020	11.080	10.493	3,908,734
2023-10-25	11.350	11.390	10.940	11.180	10.588	5,856,757
2023-10-24	10.800	11.270	10.700	11.220	10.626	4,982,387
2023-10-23	10.900	10.990	10.600	10.620	10.058	2,868,510
2023-10-20	11.130	11.270	10.900	10.930	10.351	2,691,606
2023-10-19	10.840	11.270	10.790	11.170	10.578	5,000,160
2023-10-18	11.150	11.260	10.840	10.910	10.332	4,186,122
2023-10-17	11.250	11.360	11.060	11.250	10.654	5,006,844
2023-10-16	11.850	11.850	11.310	11.370	10.768	10,110,352
2023-10-13	11.570	11.570	11.290	11.520	10.910	3,374,718
2023-10-12	11.580	11.580	11.370	11.500	10.891	5,372,876
2023-10-11	11.590	11.590	11.470	11.480	10.872	2,709,105
2023-10-10	11.610	11.660	11.490	11.530	10.919	3,328,918
2023-10-09	11.670	11.720	11.570	11.630	11.014	4,054,196
2023-09-28	11.380	11.680	11.360	11.660	11.042	5,174,099
2023-09-27	11.280	11.480	11.150	11.360	10.758	3,806,382
2023-09-26	11.400	11.400	11.250	11.250	10.654	2,058,030
2023-09-25	11.360	11.480	11.300	11.360	10.758	2,871,721
2023-09-22	11.640	11.650	11.360	11.380	10.777	4,462,314
2023-09-21	11.610	11.680	11.470	11.640	11.023	3,527,000
2023-09-20	11.620	11.680	11.500	11.610	10.995	5,197,704
2023-09-19	11.640	11.690	11.480	11.550	10.938	3,826,695
2023-09-18	11.630	11.740	11.500	11.690	11.071	6,313,628
2023-09-15	11.660	11.750	11.390	11.680	11.061	6,466,288
2023-09-14	11.540	11.670	11.430	11.670	11.052	7,177,026
2023-09-13	11.450	11.580	11.350	11.470	10.862	3,124,752
2023-09-12	11.570	11.620	11.430	11.500	10.891	3,397,348
2023-09-11	11.480	11.610	11.250	11.580	10.967	4,619,666
2023-09-08	11.500	11.570	11.300	11.480	10.872	7,495,614
2023-09-07	11.400	11.670	11.270	11.550	10.938	11,277,151
2023-09-06	11.400	11.400	11.250	11.290	10.692	2,018,808
2023-09-05	11.480	11.510	11.300	11.330	10.730	2,310,462
2023-09-04	11.400	11.550	11.330	11.480	10.872	3,097,139
2023-09-01	11.310	11.500	11.220	11.320	10.720	3,089,019
2023-08-31	11.360	11.520	11.230	11.270	10.673	4,802,231
2023-08-30	11.300	11.570	11.140	11.410	10.806	4,900,269
2023-08-29	10.700	11.290	10.500	11.260	10.664	6,264,491
2023-08-28	10.860	10.900	10.500	10.510	9.953	3,736,471
2023-08-25	10.490	10.580	10.260	10.400	9.849	2,896,002
2023-08-24	10.590	10.740	10.330	10.510	9.953	2,856,223
2023-08-23	10.830	10.830	10.560	10.590	10.029	3,091,298
2023-08-22	10.800	10.970	10.580	10.840	10.266	4,017,856
2023-08-21	10.870	11.070	10.800	10.830	10.256	4,013,520
2023-08-18	11.140	11.300	10.840	10.850	10.275	4,931,380
2023-08-17	11.290	11.290	10.910	11.180	10.588	7,309,699
2023-08-16	11.680	11.720	11.220	11.340	10.739	8,510,256
2023-08-15	11.420	12.000	11.420	11.810	11.184	10,801,359
2023-08-14	11.870	11.870	11.280	11.420	10.815	8,103,950
2023-08-11	11.800	12.190	11.770	11.870	11.241	9,178,046
2023-08-10	11.850	11.850	11.520	11.750	11.128	6,015,971
2023-08-09	12.060	12.340	11.770	11.890	11.260	12,277,200
2023-08-08	11.650	12.050	11.370	12.000	11.364	19,874,351
2023-08-07	10.800	11.500	10.680	11.470	10.862	12,214,251
2023-08-04	10.760	10.870	10.680	10.740	10.171	2,352,728
2023-08-03	10.780	10.840	10.680	10.770	10.200	1,987,096
2023-08-02	10.850	10.870	10.690	10.780	10.209	2,448,960

← NewerPage 13 of 21 · 1,212 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.