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
2026-01-21	15.850	16.220	15.570	16.070	15.800	10,266,063
2026-01-20	15.670	16.140	15.590	15.850	15.583	11,962,189
2026-01-19	15.450	15.730	15.330	15.710	15.446	7,900,581
2026-01-16	15.290	15.650	15.240	15.490	15.229	8,809,125
2026-01-15	15.370	15.410	15.110	15.240	14.983	6,137,591
2026-01-14	15.160	15.550	15.120	15.330	15.072	9,327,484
2026-01-13	15.560	15.750	15.150	15.200	14.944	10,186,594
2026-01-12	15.340	15.610	15.320	15.590	15.328	9,013,467
2026-01-09	15.470	15.500	15.180	15.370	15.111	9,176,806
2026-01-08	14.900	15.420	14.840	15.380	15.121	12,778,914
2026-01-07	15.180	15.260	14.800	14.890	14.639	8,235,751
2026-01-06	14.750	15.250	14.710	15.130	14.875	11,522,548
2026-01-05	14.800	14.810	14.610	14.710	14.462	6,418,600
2025-12-31	15.260	15.300	14.710	14.720	14.472	11,552,389
2025-12-30	14.940	15.400	14.530	15.330	15.072	15,881,855
2025-12-29	15.250	15.510	14.990	15.030	14.777	15,337,909
2025-12-26	14.870	15.550	14.690	15.350	15.092	20,119,859
2025-12-25	14.830	14.990	14.720	14.890	14.639	6,183,570
2025-12-24	14.660	14.900	14.610	14.770	14.521	4,424,200
2025-12-23	15.030	15.060	14.610	14.710	14.462	6,108,892
2025-12-22	15.130	15.290	15.010	15.090	14.836	5,479,553
2025-12-19	14.680	15.220	14.680	15.140	14.885	7,974,100
2025-12-18	14.710	15.090	14.630	14.680	14.433	5,662,677
2025-12-17	15.000	15.300	14.480	14.900	14.649	9,931,100
2025-12-16	14.980	15.430	14.910	15.120	14.866	7,421,455
2025-12-15	14.730	15.370	14.710	15.050	14.797	5,959,139
2025-12-12	14.880	15.090	14.790	14.920	14.669	4,989,446
2025-12-11	15.500	15.640	14.900	14.920	14.669	8,831,122
2025-12-10	15.150	15.650	15.060	15.640	15.377	9,974,688
2025-12-09	15.390	15.550	15.180	15.260	15.003	5,300,000
2025-12-08	15.200	15.660	15.150	15.480	15.219	8,373,234
2025-12-05	15.000	15.240	14.880	15.200	14.944	5,580,634
2025-12-04	14.940	15.170	14.650	15.070	14.816	7,287,981
2025-12-03	15.150	15.380	14.780	14.940	14.689	6,960,198
2025-12-02	15.310	15.480	15.150	15.240	14.983	5,967,065
2025-12-01	15.230	15.620	15.130	15.350	15.092	6,415,118
2025-11-28	14.860	15.240	14.840	15.240	14.983	6,478,702
2025-11-27	15.030	15.210	14.890	14.930	14.679	6,787,517
2025-11-26	15.100	15.500	14.980	15.160	14.905	9,963,418
2025-11-25	14.780	15.210	14.740	15.150	14.895	5,618,412
2025-11-24	14.590	14.890	14.420	14.780	14.531	6,188,252
2025-11-21	15.300	15.370	14.390	14.500	14.256	9,846,793
2025-11-20	15.330	15.730	15.220	15.480	15.219	8,719,251
2025-11-19	15.860	16.050	15.170	15.300	15.042	10,569,805
2025-11-18	16.520	16.520	15.850	16.020	15.750	10,719,676
2025-11-17	16.770	17.180	16.420	16.600	16.321	10,662,384
2025-11-14	17.420	17.560	16.820	16.840	16.557	16,499,806
2025-11-13	17.000	17.850	16.730	17.620	17.323	17,447,832
2025-11-12	17.980	17.980	17.040	17.120	16.832	18,999,654
2025-11-11	17.100	18.490	16.970	18.270	17.962	26,695,200
2025-11-10	17.000	17.580	16.850	17.200	16.910	15,149,253
2025-11-07	17.300	17.600	17.000	17.030	16.743	18,048,904
2025-11-06	18.450	18.570	17.000	17.090	16.802	28,736,801
2025-11-05	19.510	19.960	18.810	18.860	18.543	35,746,331
2025-11-04	18.000	21.550	18.000	20.310	19.968	42,907,950
2025-11-03	19.020	19.400	18.380	18.580	18.267	33,189,215
2025-10-31	17.050	18.980	17.010	18.570	18.257	29,847,665
2025-10-30	16.250	17.520	16.250	17.320	17.028	20,048,340
2025-10-29	16.070	16.930	15.880	16.510	16.232	15,471,397
2025-10-28	16.000	16.230	15.620	16.180	15.908	9,171,207

← NewerPage 4 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.