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
2022-02-10	27.420	27.790	26.560	26.650	10.436	2,815,289
2022-02-09	28.130	28.430	27.400	27.690	10.843	2,818,305
2022-02-08	27.070	28.550	26.850	27.730	10.859	4,240,143
2022-02-07	26.660	28.280	26.500	26.960	10.558	3,313,954
2022-01-28	26.060	26.980	25.930	26.500	10.377	1,483,459
2022-01-27	27.370	27.550	25.500	25.910	10.146	2,416,953
2022-01-26	27.460	27.900	27.000	27.600	10.808	1,827,675
2022-01-25	27.740	28.520	27.400	27.540	10.785	2,176,885
2022-01-24	27.890	29.000	27.230	28.200	11.043	2,460,472
2022-01-21	28.500	28.500	27.600	28.180	11.035	1,821,673
2022-01-20	29.780	29.800	28.440	28.440	11.137	3,521,735
2022-01-19	29.840	30.240	29.100	29.730	11.642	1,885,614
2022-01-18	30.550	30.550	29.370	29.620	11.599	3,658,711
2022-01-17	29.410	30.700	29.410	30.550	11.963	2,633,223
2022-01-14	29.570	30.150	29.310	29.790	11.666	2,167,509
2022-01-13	30.340	30.390	29.650	29.700	11.631	3,010,782
2022-01-12	29.490	30.480	29.000	30.350	11.885	3,198,740
2022-01-11	28.920	29.820	28.310	29.480	11.544	4,704,541
2022-01-10	29.660	30.510	28.880	29.100	11.396	4,440,047
2022-01-07	29.700	31.680	29.700	29.800	11.670	6,525,480
2022-01-06	29.150	29.900	28.500	29.620	11.599	4,448,501
2022-01-05	31.000	31.320	28.930	29.130	11.407	4,614,461
2022-01-04	28.710	30.750	28.480	30.280	11.858	6,333,432
2021-12-31	28.400	29.270	27.880	28.710	11.243	3,474,605
2021-12-30	27.780	28.480	27.780	28.070	10.992	1,702,298
2021-12-29	28.950	28.950	27.780	27.940	10.941	3,176,423
2021-12-28	29.010	29.240	28.390	28.500	11.161	2,210,960
2021-12-27	28.030	29.400	27.660	28.910	11.321	3,328,156
2021-12-24	29.290	29.660	27.710	27.830	10.898	3,803,838
2021-12-23	28.880	29.210	28.700	28.830	11.290	2,676,047
2021-12-22	28.740	29.850	28.730	29.300	11.474	3,667,760
2021-12-21	28.030	29.480	27.630	28.930	11.329	4,042,909
2021-12-20	29.000	29.380	27.660	27.900	10.926	5,116,433
2021-12-17	29.590	29.620	28.790	29.130	11.407	2,790,763
2021-12-16	29.180	29.610	29.020	29.220	11.443	2,168,000
2021-12-15	29.160	29.800	29.050	29.150	11.415	1,960,437
2021-12-14	30.300	30.300	28.730	29.440	11.529	4,115,931
2021-12-13	30.200	30.630	28.860	29.510	11.556	5,585,212
2021-12-10	31.240	31.550	30.180	30.320	11.873	3,391,516
2021-12-09	30.490	31.980	30.490	31.200	12.218	4,079,577
2021-12-08	30.600	31.230	29.800	30.500	11.944	5,601,222
2021-12-07	30.890	31.590	30.110	30.860	12.085	5,872,045
2021-12-06	32.050	32.540	30.720	30.900	12.100	6,735,900
2021-12-03	30.520	32.190	30.520	31.970	12.520	6,716,796
2021-12-02	31.290	31.290	30.100	30.800	12.061	5,127,450
2021-12-01	29.920	31.300	29.860	31.160	12.202	5,410,980
2021-11-30	29.660	31.000	28.910	30.140	11.803	7,756,423
2021-11-29	28.770	30.150	28.770	29.620	11.599	6,202,216
2021-11-26	29.320	29.990	29.000	29.190	11.431	5,946,251
2021-11-25	28.610	30.500	28.210	29.450	11.533	7,099,253
2021-11-24	29.070	29.140	28.200	28.610	11.204	4,312,336
2021-11-23	27.860	29.160	27.670	28.630	11.212	6,340,204
2021-11-22	28.010	28.580	27.350	28.280	11.075	10,338,077
2021-11-19	28.380	28.680	27.700	27.920	10.934	8,604,149
2021-11-18	27.960	29.550	27.200	28.180	11.035	13,035,997
2021-11-17	26.590	27.630	26.160	27.600	10.808	8,340,197
2021-11-16	26.470	28.100	26.410	26.580	10.409	12,638,543
2021-11-15	26.040	26.650	26.000	26.520	10.385	8,622,088
2021-11-12	24.850	26.860	24.510	26.250	10.280	13,192,178
2021-11-11	24.150	25.300	24.000	25.080	9.821	7,585,110

← NewerPage 20 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.