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
2026-07-23	9.110	9.450	9.030	9.390	9.390	2,824,698
2026-07-22	9.160	9.270	9.020	9.060	9.060	2,430,900
2026-07-21	9.340	9.380	8.960	9.210	9.210	3,807,500
2026-07-20	9.430	9.680	9.150	9.290	9.290	3,026,534
2026-07-17	9.910	9.980	9.410	9.430	9.430	3,423,753
2026-07-16	9.510	10.090	9.410	9.910	9.910	5,094,513
2026-07-15	9.350	9.550	9.300	9.500	9.500	2,152,800
2026-07-14	9.150	9.380	9.060	9.340	9.340	2,271,600
2026-07-13	9.520	9.580	9.120	9.150	9.150	2,371,771
2026-07-10	9.440	9.720	9.290	9.540	9.540	2,540,520
2026-07-09	9.480	9.660	9.250	9.450	9.450	2,611,800
2026-07-08	9.720	9.720	9.360	9.530	9.530	3,428,600
2026-07-07	10.060	10.060	9.720	9.720	9.720	2,474,134
2026-07-06	10.200	10.300	9.950	9.960	9.960	3,372,820
2026-07-03	10.220	10.400	10.120	10.120	10.120	4,718,520
2026-07-02	9.740	10.380	9.720	10.280	10.280	7,888,001
2026-07-01	9.650	9.910	9.600	9.780	9.780	4,078,646
2026-06-30	9.650	9.850	9.540	9.720	9.720	3,788,337
2026-06-29	9.460	10.020	9.190	9.730	9.730	6,424,400
2026-06-26	9.880	9.880	9.450	9.480	9.480	5,311,750
2026-06-25	10.200	10.260	9.890	9.910	9.910	4,502,420
2026-06-24	10.290	10.330	10.050	10.200	10.200	3,817,100
2026-06-23	10.190	10.480	10.160	10.330	10.330	4,616,215
2026-06-22	10.450	10.480	10.020	10.210	10.210	4,987,300
2026-06-18	10.880	10.920	10.430	10.540	10.540	5,369,156
2026-06-17	10.300	11.070	10.260	10.870	10.870	8,098,520
2026-06-16	10.210	10.540	9.940	10.460	10.460	5,769,400
2026-06-15	10.310	10.530	10.170	10.290	10.290	2,317,000
2026-06-12	10.180	10.320	10.050	10.270	10.270	3,346,050
2026-06-11	10.220	10.280	9.950	10.070	10.070	2,757,330
2026-06-10	10.360	10.360	10.110	10.220	10.220	2,492,637
2026-06-09	10.380	10.480	10.220	10.360	10.360	2,346,830
2026-06-08	10.450	10.650	10.190	10.380	10.380	3,533,970
2026-06-05	10.500	10.790	10.340	10.640	10.640	3,320,980
2026-06-04	10.530	10.660	10.440	10.510	10.510	2,429,949
2026-06-03	10.800	10.830	10.560	10.650	10.650	2,619,900
2026-06-02	10.930	11.050	10.670	10.850	10.850	3,630,900
2026-06-01	10.590	11.090	10.540	10.940	10.940	4,834,334
2026-05-29	10.820	10.870	10.550	10.610	10.610	4,084,234
2026-05-28	10.860	10.940	10.620	10.800	10.800	4,119,956
2026-05-27	11.530	11.550	10.820	10.950	10.950	8,841,798
2026-05-26	11.410	12.150	11.150	11.880	11.680	11,645,067
2026-05-25	11.730	11.730	11.350	11.400	11.208	3,150,240
2026-05-22	11.410	11.690	11.310	11.540	11.346	2,890,334
2026-05-21	11.770	11.960	11.390	11.410	11.218	3,724,900
2026-05-20	12.100	12.110	11.750	11.770	11.572	3,163,679
2026-05-19	12.060	12.240	11.930	12.100	11.896	3,432,672
2026-05-18	12.380	12.410	11.820	12.060	11.857	5,794,575
2026-05-15	12.290	12.530	12.160	12.390	12.181	4,353,335
2026-05-14	12.410	12.480	12.200	12.200	11.995	2,811,712
2026-05-13	12.470	12.530	12.360	12.400	12.191	2,466,652
2026-05-12	12.700	12.760	12.400	12.470	12.260	3,564,770
2026-05-11	12.600	12.750	12.480	12.720	12.506	3,751,942
2026-05-08	12.580	12.620	12.400	12.540	12.329	3,596,570
2026-05-07	12.280	12.460	12.280	12.440	12.231	3,637,060
2026-05-06	12.410	12.490	12.190	12.280	12.073	5,028,870
2026-04-30	12.210	12.450	12.200	12.240	12.034	3,407,900
2026-04-29	11.850	12.430	11.810	12.230	12.024	4,578,662
2026-04-28	12.140	12.140	11.870	11.950	11.749	2,992,690
2026-04-27	12.300	12.300	11.670	12.020	11.818	6,987,304

← NewerPage 2 of 5 · 242 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.