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
2022-05-12	22.280	22.930	22.210	22.640	8.866	4,703,739
2022-05-11	22.840	22.990	22.270	22.280	8.725	5,934,738
2022-05-10	22.580	22.960	22.310	22.640	8.866	6,402,483
2022-05-09	21.890	23.100	21.890	22.850	8.948	7,973,732
2022-05-06	21.040	22.200	20.940	21.310	8.345	5,903,614
2022-05-05	20.770	22.100	20.570	21.680	8.490	6,650,448
2022-04-29	19.170	20.500	19.170	20.300	7.950	7,463,743
2022-04-28	19.940	19.990	18.720	19.130	7.491	7,084,216
2022-04-27	19.490	20.430	19.300	20.160	7.895	9,046,021
2022-04-26	21.250	23.490	19.780	20.320	7.957	12,637,432
2022-04-25	24.300	24.950	22.020	22.130	8.666	14,211,622
2022-04-22	23.890	25.960	22.000	25.230	9.880	18,225,448
2022-04-21	23.890	23.990	22.840	23.110	9.050	4,946,139
2022-04-20	23.520	24.220	23.310	23.900	9.359	5,275,181
2022-04-19	22.810	24.190	22.760	23.580	9.234	5,241,026
2022-04-18	22.380	22.870	21.810	22.810	8.932	3,510,409
2022-04-15	22.160	22.980	21.800	22.490	8.807	4,731,634
2022-04-14	21.700	22.550	21.700	22.250	8.713	3,100,153
2022-04-13	22.630	22.630	21.930	21.940	8.592	3,587,470
2022-04-12	21.910	22.970	21.720	22.730	8.901	4,453,558
2022-04-11	22.400	23.410	22.000	22.190	8.690	5,071,177
2022-04-08	23.090	24.380	22.180	22.630	8.862	5,267,555
2022-04-07	23.600	24.450	23.020	23.140	9.062	4,253,069
2022-04-06	23.770	24.500	23.500	23.960	9.383	5,266,605
2022-04-01	24.230	24.600	23.740	24.150	9.457	6,450,993
2022-03-31	22.690	24.890	22.540	24.590	9.629	12,347,218
2022-03-30	22.450	22.780	22.180	22.630	8.862	4,285,211
2022-03-29	23.030	23.180	21.810	22.050	8.635	5,159,536
2022-03-28	23.400	23.490	22.610	22.840	8.944	6,376,773
2022-03-25	24.380	24.500	23.590	23.720	9.289	8,108,104
2022-03-24	24.300	25.200	24.000	24.700	9.673	8,827,135
2022-03-23	25.410	25.940	24.380	24.500	9.594	10,848,672
2022-03-22	25.510	26.110	24.860	25.560	10.009	17,394,549
2022-03-21	26.800	27.870	25.260	26.980	10.565	24,140,036
2022-03-18	23.580	27.900	23.550	26.200	10.260	20,894,395
2022-03-17	21.800	25.800	21.570	24.350	9.536	14,070,094
2022-03-16	21.840	21.920	20.730	21.500	8.419	3,593,540
2022-03-15	22.210	22.460	21.500	21.560	8.443	2,764,050
2022-03-14	23.050	23.150	22.140	22.210	8.698	2,143,425
2022-03-11	22.850	23.250	22.220	23.080	9.038	1,949,456
2022-03-10	23.010	23.560	22.810	22.850	8.948	2,302,627
2022-03-09	22.500	22.870	21.400	22.610	8.854	3,168,521
2022-03-08	23.900	23.990	22.400	22.600	8.850	3,254,717
2022-03-07	24.030	24.260	23.320	23.600	9.242	2,759,529
2022-03-04	25.010	25.360	24.020	24.090	9.434	2,390,153
2022-03-03	26.200	26.200	25.080	25.180	9.861	1,914,311
2022-03-02	25.790	26.100	25.290	25.920	10.150	1,625,368
2022-03-01	25.760	26.060	25.290	25.800	10.103	2,638,478
2022-02-28	26.800	27.000	25.500	25.580	10.017	4,586,290
2022-02-25	26.980	27.290	26.000	27.270	10.679	3,737,064
2022-02-24	27.320	27.740	25.710	26.340	10.315	4,416,048
2022-02-23	26.700	27.680	26.600	27.610	10.812	2,435,464
2022-02-22	27.250	27.520	26.660	26.770	10.483	1,792,826
2022-02-21	27.600	27.880	27.010	27.530	10.781	1,830,305
2022-02-18	26.550	27.400	26.400	27.190	10.648	1,752,968
2022-02-17	27.140	27.680	26.710	26.710	10.460	2,065,791
2022-02-16	27.350	27.530	26.760	27.200	10.652	1,623,517
2022-02-15	26.390	27.590	26.320	27.190	10.648	2,263,947
2022-02-14	25.500	26.740	25.260	26.630	10.428	2,521,443
2022-02-11	27.280	27.580	25.750	25.890	10.139	2,087,179

← NewerPage 19 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.