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
2023-08-02	10.850	10.870	10.690	10.780	10.209	2,448,960
2023-08-01	11.030	11.030	10.850	10.870	10.294	1,945,014
2023-07-31	10.990	11.070	10.880	11.020	10.436	2,908,621
2023-07-28	10.810	11.040	10.770	10.970	10.389	3,287,366
2023-07-27	11.180	11.200	10.800	10.810	10.237	3,876,444
2023-07-26	11.300	11.390	11.150	11.180	10.588	2,548,088
2023-07-25	10.830	11.330	10.830	11.280	10.683	5,625,145
2023-07-24	10.790	10.910	10.650	10.760	10.190	2,398,596
2023-07-21	10.990	11.030	10.760	10.780	10.209	3,081,624
2023-07-20	11.290	11.350	10.940	10.950	10.370	3,662,543
2023-07-19	11.290	11.420	11.170	11.290	10.692	4,709,750
2023-07-18	11.150	11.460	11.100	11.310	10.711	7,366,955
2023-07-17	10.820	11.360	10.720	11.030	10.446	4,845,386
2023-07-14	10.950	11.020	10.820	10.860	10.285	2,281,552
2023-07-13	11.000	11.200	10.930	10.940	10.361	3,443,198
2023-07-12	11.300	11.310	10.900	10.930	10.351	4,058,330
2023-07-11	11.290	11.800	11.170	11.300	10.701	5,218,467
2023-07-10	11.160	11.400	11.070	11.190	10.597	3,884,521
2023-07-07	10.990	11.250	10.850	11.120	10.531	2,662,066
2023-07-06	11.280	11.310	10.970	11.000	10.417	2,776,925
2023-07-05	11.430	11.430	11.160	11.220	10.626	3,202,962
2023-07-04	11.310	11.500	11.250	11.400	10.796	3,189,634
2023-07-03	11.410	11.500	11.270	11.310	10.711	3,898,784
2023-06-30	11.600	11.630	11.420	11.450	10.844	3,486,076
2023-06-29	11.250	11.640	11.240	11.580	10.967	5,462,640
2023-06-28	11.230	11.480	11.010	11.390	10.787	4,393,441
2023-06-27	10.480	11.330	10.480	11.250	10.654	6,022,723
2023-06-26	10.670	10.720	10.470	10.530	9.972	1,937,654
2023-06-21	10.950	10.980	10.660	10.670	10.105	1,902,770
2023-06-20	11.200	11.200	10.870	10.880	10.304	2,254,364
2023-06-19	11.180	11.180	10.970	11.080	10.493	2,067,964
2023-06-16	11.050	11.470	11.010	11.190	10.597	3,747,830
2023-06-15	10.840	11.180	10.750	11.080	10.493	3,026,005
2023-06-14	10.940	10.950	10.720	10.810	10.237	1,708,310
2023-06-13	11.010	11.190	10.860	10.890	10.313	2,012,510
2023-06-12	10.810	11.130	10.800	11.050	10.465	2,106,894
2023-06-09	11.150	11.170	10.860	10.860	10.285	3,241,459
2023-06-08	11.120	11.370	11.090	11.130	10.540	2,836,194
2023-06-07	11.090	11.190	11.060	11.140	10.550	1,423,296
2023-06-06	11.160	11.260	11.020	11.080	10.493	2,557,354
2023-06-05	11.320	11.350	11.160	11.180	10.588	2,086,915
2023-06-02	11.160	11.350	11.100	11.340	10.739	2,388,719
2023-06-01	11.200	11.270	11.040	11.180	10.588	1,967,798
2023-05-31	11.120	11.380	11.010	11.150	10.559	2,415,556
2023-05-30	11.090	11.210	11.040	11.120	10.531	1,848,983
2023-05-29	11.300	11.300	11.070	11.150	10.559	2,358,878
2023-05-26	11.210	11.540	11.200	11.240	10.645	1,973,140
2023-05-25	11.130	11.250	10.960	11.210	10.616	3,261,708
2023-05-24	11.190	11.470	11.080	11.180	10.588	3,761,020
2023-05-23	11.220	11.600	11.200	11.200	10.607	3,395,060
2023-05-22	11.200	11.350	11.130	11.330	10.730	3,354,618
2023-05-19	11.040	11.500	10.960	11.300	10.701	4,812,906
2023-05-18	10.820	11.350	10.760	11.040	10.455	4,415,440
2023-05-17	10.680	10.890	10.680	10.840	10.266	2,844,860
2023-05-16	10.790	10.990	10.680	10.700	10.133	3,754,892
2023-05-15	10.700	10.720	10.450	10.710	10.143	3,915,260
2023-05-12	13.940	14.180	13.820	14.100	10.101	6,365,082
2023-05-11	13.830	14.050	13.720	13.950	9.994	3,459,812
2023-05-10	13.540	13.850	13.490	13.770	9.865	2,986,872
2023-05-09	13.760	13.850	13.500	13.500	9.671	3,643,094

← NewerPage 14 of 21 · 1,213 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.