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
2023-02-07	14.000	14.110	13.900	14.080	10.087	2,509,162
2023-02-06	13.950	13.980	13.760	13.940	9.987	2,556,008
2023-02-03	13.800	13.950	13.680	13.950	9.994	3,345,628
2023-02-02	13.840	13.840	13.660	13.780	9.872	2,457,275
2023-02-01	13.620	13.830	13.620	13.800	9.886	2,819,001
2023-01-31	13.630	13.670	13.390	13.660	9.786	2,627,869
2023-01-30	13.450	13.650	13.450	13.520	9.686	3,129,614
2023-01-20	13.200	13.350	13.180	13.300	9.528	1,851,664
2023-01-19	13.180	13.260	13.100	13.170	9.435	1,723,040
2023-01-18	13.400	13.400	13.180	13.190	9.449	2,008,364
2023-01-17	13.450	13.530	13.260	13.320	9.542	1,564,648
2023-01-16	13.150	13.540	13.150	13.450	9.636	2,457,795
2023-01-13	13.140	13.420	13.100	13.250	9.492	2,560,057
2023-01-12	13.250	13.340	13.100	13.140	9.413	1,889,891
2023-01-11	13.260	13.450	13.100	13.310	9.535	2,459,574
2023-01-10	13.570	13.570	13.260	13.290	9.521	1,914,157
2023-01-09	13.660	13.720	13.450	13.490	9.664	2,492,089
2023-01-06	13.480	13.700	13.480	13.600	9.743	2,528,529
2023-01-05	13.540	13.540	13.210	13.510	9.679	3,314,945
2023-01-04	13.100	13.690	13.090	13.480	9.657	4,731,305
2023-01-03	13.060	13.250	12.970	13.190	9.449	4,595,804
2022-12-30	12.950	13.050	12.850	13.000	9.313	3,029,187
2022-12-29	13.300	13.340	12.900	12.900	9.242	3,611,934
2022-12-28	13.710	13.710	13.260	13.370	9.578	3,234,548
2022-12-27	13.500	13.840	13.390	13.790	9.879	3,994,840
2022-12-26	13.280	13.680	13.150	13.490	9.664	4,936,549
2022-12-23	13.650	14.140	13.230	13.280	9.514	8,872,345
2022-12-22	13.450	14.440	13.390	14.060	10.073	12,327,234
2022-12-21	13.400	13.450	13.200	13.330	9.550	2,672,675
2022-12-20	13.460	13.530	13.230	13.310	9.535	3,760,006
2022-12-19	13.870	14.050	13.350	13.450	9.636	5,771,603
2022-12-16	13.950	14.200	13.800	13.870	9.936	4,674,657
2022-12-15	14.150	14.630	13.960	14.050	10.065	5,565,634
2022-12-14	14.450	14.570	14.160	14.240	10.201	5,588,676
2022-12-13	14.300	14.850	14.280	14.520	10.402	6,509,348
2022-12-12	14.480	14.720	14.280	14.370	10.295	7,926,916
2022-12-09	14.950	15.200	14.510	14.620	10.474	11,237,621
2022-12-08	15.680	15.980	14.960	15.140	10.846	16,933,226
2022-12-07	14.580	15.360	14.460	14.900	10.674	12,325,237
2022-12-06	14.720	14.750	14.390	14.490	10.381	7,229,118
2022-12-05	15.260	15.260	14.510	14.750	10.567	12,921,665
2022-12-02	14.200	16.200	14.200	15.250	10.925	16,804,281
2022-12-01	14.300	14.670	14.180	14.330	10.266	5,987,421
2022-11-30	14.030	14.270	13.960	14.260	10.216	4,815,869
2022-11-29	14.190	14.300	13.950	14.120	10.116	6,338,690
2022-11-28	13.760	14.350	13.570	14.190	10.166	9,867,503
2022-11-25	13.550	14.350	13.420	13.760	9.858	7,489,368
2022-11-24	13.200	13.280	13.080	13.210	9.464	1,649,265
2022-11-23	13.400	13.510	12.920	13.100	9.385	3,837,965
2022-11-22	13.450	13.720	13.320	13.420	9.614	4,287,909
2022-11-21	13.100	13.650	13.000	13.490	9.664	4,717,480
2022-11-18	13.290	13.380	13.050	13.070	9.363	1,756,567
2022-11-17	13.280	13.280	13.130	13.260	9.499	1,640,156
2022-11-16	13.500	13.510	13.250	13.280	9.514	2,460,094
2022-11-15	13.310	13.450	13.210	13.450	9.636	2,254,631
2022-11-14	13.260	13.550	13.180	13.320	9.542	2,875,440
2022-11-11	13.350	13.570	13.220	13.260	9.499	3,977,535
2022-11-10	13.250	13.340	13.120	13.140	9.413	2,399,972
2022-11-09	13.260	13.520	13.230	13.350	9.564	2,914,736
2022-11-08	13.210	13.550	13.160	13.290	9.521	3,685,607

← NewerPage 16 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.