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
2023-05-08	13.820	13.860	13.560	13.740	9.843	3,144,887
2023-05-05	13.550	13.820	13.430	13.750	9.850	4,435,775
2023-05-04	13.470	13.700	13.370	13.570	9.722	3,197,324
2023-04-28	13.250	13.500	13.180	13.420	9.614	3,377,635
2023-04-27	13.290	13.470	12.400	13.140	9.413	5,102,414
2023-04-26	13.250	13.550	13.150	13.500	9.671	3,566,511
2023-04-25	13.350	13.520	13.120	13.210	9.464	4,150,640
2023-04-24	13.120	13.480	13.120	13.420	9.614	3,500,394
2023-04-21	13.580	13.600	13.140	13.180	9.442	3,151,590
2023-04-20	13.720	13.750	13.260	13.500	9.671	4,433,166
2023-04-19	13.350	13.900	13.310	13.720	9.829	7,656,937
2023-04-18	12.860	13.590	12.860	13.510	9.679	7,295,956
2023-04-17	12.680	12.970	12.680	12.910	9.249	1,792,901
2023-04-14	12.780	12.850	12.660	12.740	9.127	1,669,215
2023-04-13	12.640	12.810	12.580	12.770	9.148	1,559,729
2023-04-12	12.520	12.710	12.520	12.700	9.098	1,574,297
2023-04-11	12.550	12.690	12.490	12.600	9.027	1,918,256
2023-04-10	12.900	12.980	12.520	12.610	9.034	4,372,264
2023-04-07	12.850	13.020	12.720	12.980	9.299	1,505,210
2023-04-06	12.980	13.070	12.820	12.840	9.199	2,295,852
2023-04-04	13.310	13.310	12.950	13.020	9.328	2,933,204
2023-04-03	13.090	13.270	13.000	13.250	9.492	2,996,921
2023-03-31	13.160	13.270	13.010	13.090	9.378	3,753,256
2023-03-30	13.070	13.110	12.770	13.010	9.320	2,501,514
2023-03-29	13.240	13.240	13.030	13.070	9.363	1,735,817
2023-03-28	13.300	13.300	13.130	13.180	9.442	1,774,110
2023-03-27	13.470	13.480	13.150	13.280	9.514	2,650,458
2023-03-24	13.380	13.550	13.360	13.430	9.621	2,121,834
2023-03-23	13.400	13.530	13.310	13.420	9.614	2,020,252
2023-03-22	13.370	13.540	13.330	13.530	9.693	2,521,451
2023-03-21	13.100	13.370	12.970	13.340	9.557	2,268,095
2023-03-20	13.040	13.150	12.940	13.060	9.356	2,167,491
2023-03-17	13.120	13.190	13.020	13.040	9.342	1,931,667
2023-03-16	13.280	13.280	13.030	13.070	9.363	1,877,694
2023-03-15	13.120	13.310	13.100	13.260	9.499	1,676,027
2023-03-14	13.350	13.480	13.040	13.070	9.363	3,192,237
2023-03-13	13.400	13.510	13.250	13.400	9.600	2,575,657
2023-03-10	13.500	13.700	13.460	13.540	9.700	2,338,588
2023-03-09	13.570	13.640	13.430	13.590	9.736	1,699,886
2023-03-08	13.450	13.550	13.350	13.530	9.693	1,655,690
2023-03-07	13.760	13.860	13.460	13.470	9.650	2,519,660
2023-03-06	13.950	14.060	13.700	13.770	9.865	2,581,714
2023-03-03	14.270	14.270	13.920	13.950	9.994	2,960,178
2023-03-02	14.430	14.430	14.190	14.270	10.223	2,279,813
2023-03-01	14.330	14.440	14.300	14.380	10.302	2,934,447
2023-02-28	14.330	14.480	14.200	14.390	10.309	2,268,780
2023-02-27	14.540	14.580	14.240	14.340	10.273	2,710,133
2023-02-24	14.220	14.430	14.140	14.400	10.316	2,439,680
2023-02-23	14.300	14.450	14.100	14.270	10.223	2,452,417
2023-02-22	14.130	14.380	14.060	14.320	10.259	2,994,373
2023-02-21	14.330	14.360	14.070	14.190	10.166	2,567,190
2023-02-20	13.820	14.220	13.780	14.190	10.166	3,392,026
2023-02-17	13.790	14.060	13.750	13.920	9.972	2,889,926
2023-02-16	14.210	14.290	13.680	13.800	9.886	3,599,584
2023-02-15	14.240	14.250	14.130	14.210	10.180	2,072,219
2023-02-14	14.190	14.300	14.100	14.210	10.180	2,173,221
2023-02-13	14.060	14.190	13.980	14.180	10.159	3,377,610
2023-02-10	14.040	14.130	13.910	14.070	10.080	2,626,078
2023-02-09	13.940	14.040	13.800	13.970	10.008	2,426,730
2023-02-08	14.090	14.090	13.880	13.920	9.972	2,712,892

← NewerPage 15 of 21 · 1,220 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.