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
2022-08-05	11.760	11.920	11.650	11.910	8.532	2,116,426
2022-08-04	11.680	11.790	11.530	11.750	8.418	2,215,018
2022-08-03	11.600	11.830	11.470	11.570	8.289	2,841,038
2022-08-02	12.200	12.200	11.270	11.500	8.239	5,450,035
2022-08-01	12.630	12.630	12.310	12.370	8.862	3,209,570
2022-07-29	12.880	12.970	12.620	12.630	9.048	3,144,534
2022-07-28	12.850	13.130	12.820	12.910	9.249	4,620,408
2022-07-27	12.750	12.840	12.590	12.760	9.141	2,978,830
2022-07-26	12.810	12.810	12.450	12.730	9.120	3,298,982
2022-07-25	12.670	13.220	12.590	12.880	9.227	5,532,205
2022-07-22	12.750	12.850	12.420	12.590	9.019	3,356,774
2022-07-21	13.000	13.040	12.700	12.720	9.113	4,311,803
2022-07-20	13.090	13.180	12.960	13.070	9.363	3,815,997
2022-07-19	13.040	13.130	12.840	13.130	9.406	3,877,194
2022-07-18	13.000	13.240	12.910	13.090	9.378	4,598,297
2022-07-15	13.270	13.380	12.760	12.880	9.227	5,665,634
2022-07-14	13.570	13.670	12.830	13.320	9.542	9,098,676
2022-07-13	12.730	13.480	12.640	13.200	9.456	7,299,909
2022-07-12	13.190	13.190	12.600	12.730	9.120	4,798,821
2022-07-11	12.970	13.280	12.730	13.140	9.413	5,157,536
2022-07-08	12.970	13.170	12.820	12.860	9.213	4,339,301
2022-07-07	12.870	13.280	12.730	13.080	9.370	8,456,474
2022-07-06	12.610	12.880	12.300	12.790	9.163	5,299,245
2022-07-05	12.850	13.090	12.500	12.690	9.091	5,485,788
2022-07-04	12.800	12.930	12.480	12.860	9.213	3,518,361
2022-07-01	12.890	12.890	12.500	12.650	9.062	2,955,344
2022-06-30	12.480	12.910	12.480	12.780	9.156	3,524,961
2022-06-29	12.930	12.930	12.470	12.510	8.962	4,075,119
2022-06-28	12.830	12.940	12.700	12.880	9.227	4,542,046
2022-06-27	12.850	12.890	12.580	12.740	9.127	4,718,730
2022-06-24	12.430	13.000	12.310	12.800	9.170	7,503,073
2022-06-23	12.190	12.500	12.140	12.390	8.876	3,586,273
2022-06-22	12.470	12.470	12.130	12.130	8.690	3,431,867
2022-06-21	12.480	12.520	12.190	12.380	8.869	3,842,254
2022-06-20	12.080	12.520	12.040	12.360	8.855	5,405,582
2022-06-17	11.930	12.080	11.630	12.080	8.654	3,288,275
2022-06-16	12.040	12.180	11.880	11.970	8.575	3,443,362
2022-06-15	12.200	12.580	12.100	12.100	8.668	3,842,731
2022-06-14	12.330	12.390	11.800	12.190	8.733	4,631,105
2022-06-13	12.230	12.920	11.800	12.550	8.991	6,355,193
2022-06-10	12.330	12.440	12.030	12.230	8.762	3,436,409
2022-06-09	23.130	23.190	22.350	22.400	8.772	3,552,641
2022-06-08	23.530	23.710	22.360	23.100	9.046	3,998,896
2022-06-07	23.480	23.590	23.000	23.440	9.179	3,907,203
2022-06-06	23.000	23.640	22.740	23.440	9.179	4,499,239
2022-06-02	22.330	22.720	22.000	22.630	8.862	4,255,669
2022-06-01	21.550	22.320	21.330	22.120	8.662	3,525,757
2022-05-31	21.190	21.680	20.880	21.620	8.466	3,035,059
2022-05-30	20.900	21.230	20.760	21.190	8.298	1,870,139
2022-05-27	21.070	21.260	20.520	21.000	8.224	2,308,805
2022-05-26	21.150	21.190	20.520	21.040	8.239	2,216,555
2022-05-25	21.000	21.230	20.830	21.110	8.267	3,030,882
2022-05-24	22.210	22.450	20.680	21.030	8.235	8,500,073
2022-05-23	23.400	23.410	22.440	22.730	8.901	8,380,270
2022-05-20	23.000	24.240	22.580	23.960	9.383	9,868,926
2022-05-19	22.850	23.400	22.750	22.950	8.987	4,499,363
2022-05-18	22.200	24.070	21.900	23.350	9.144	7,597,275
2022-05-17	22.510	22.510	21.820	22.240	8.709	4,037,588
2022-05-16	22.480	22.800	22.380	22.590	8.846	3,071,710
2022-05-13	22.730	22.900	22.360	22.480	8.803	3,696,406

← NewerPage 18 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.