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
2025-10-27	16.060	16.450	16.000	16.060	15.790	12,379,400
2025-10-24	16.360	16.880	16.010	16.010	15.741	13,090,501
2025-10-23	17.360	17.440	16.100	16.360	16.085	13,987,328
2025-10-22	17.800	17.980	17.360	17.400	17.107	13,972,597
2025-10-21	17.370	18.350	16.890	18.300	17.992	21,461,896
2025-10-20	18.310	18.760	17.080	17.540	17.245	17,143,605
2025-10-17	19.210	19.310	18.170	18.240	17.933	17,834,161
2025-10-16	19.280	19.950	19.020	19.500	19.172	22,171,932
2025-10-15	19.000	19.970	18.520	19.620	19.290	24,681,771
2025-10-14	18.820	19.700	18.500	19.350	19.024	26,440,889
2025-10-13	17.600	18.920	17.600	18.360	18.051	15,712,725
2025-10-10	18.230	19.630	18.120	18.660	18.346	24,490,733
2025-10-09	18.080	18.400	17.830	18.230	17.923	13,566,245
2025-09-30	17.890	18.190	17.660	17.670	17.373	12,922,108
2025-09-29	17.670	18.130	17.380	17.930	17.628	15,690,280
2025-09-26	18.150	18.750	17.450	17.450	17.156	21,787,952
2025-09-25	18.780	19.130	18.230	18.320	18.012	25,808,804
2025-09-24	20.800	21.170	18.900	19.050	18.729	37,678,643
2025-09-23	21.510	21.880	20.700	21.360	21.000	35,715,381
2025-09-22	21.000	22.630	20.610	22.410	22.033	46,472,179
2025-09-19	16.800	20.260	16.700	20.260	19.919	37,456,090
2025-09-18	16.680	17.400	16.620	16.880	16.596	15,006,254
2025-09-17	17.650	17.780	16.700	16.750	16.468	15,890,636
2025-09-16	17.610	17.900	17.330	17.750	17.451	12,507,863
2025-09-15	17.100	17.900	16.960	17.520	17.225	12,458,655
2025-09-12	17.200	17.590	17.000	17.310	17.019	13,128,909
2025-09-11	17.150	17.780	16.640	17.230	16.940	19,904,192
2025-09-10	17.610	18.200	16.830	17.400	17.107	29,099,507
2025-09-09	17.900	18.630	17.780	18.530	18.218	21,737,981
2025-09-08	18.250	18.930	17.900	18.170	17.864	18,289,638
2025-09-05	18.080	18.500	17.910	18.400	18.090	20,706,747
2025-09-04	17.780	18.700	17.140	18.190	17.884	31,258,620
2025-09-03	16.890	19.300	16.670	18.020	17.717	33,182,982
2025-09-02	16.710	17.580	16.240	16.860	16.576	21,480,907
2025-09-01	16.500	17.260	16.470	16.660	16.380	12,374,532
2025-08-29	16.350	17.090	16.200	16.630	16.350	13,510,795
2025-08-28	17.480	17.830	16.030	16.480	16.203	21,640,410
2025-08-27	18.110	18.650	17.600	17.600	17.304	21,091,296
2025-08-26	17.280	19.090	17.120	18.200	17.894	29,790,650
2025-08-25	17.100	17.370	16.930	17.280	16.989	8,434,120
2025-08-22	17.590	17.680	17.200	17.240	16.950	8,030,638
2025-08-21	17.500	17.630	17.230	17.440	17.146	8,321,740
2025-08-20	17.900	18.050	17.450	17.570	17.274	12,046,777
2025-08-19	18.330	18.390	17.850	18.050	17.746	13,314,766
2025-08-18	18.500	18.750	17.920	18.020	17.717	19,999,074
2025-08-15	18.700	19.980	18.220	18.390	18.080	26,687,179
2025-08-14	18.680	19.570	18.260	18.300	17.992	26,278,695
2025-08-13	18.400	19.060	17.940	18.930	18.611	30,621,148
2025-08-12	19.100	19.530	18.020	18.390	18.080	35,256,738
2025-08-11	16.780	19.090	16.350	19.090	18.769	23,223,714
2025-08-08	16.000	16.360	15.680	15.910	15.642	17,929,790
2025-08-07	16.210	16.700	15.910	16.140	15.868	21,951,807
2025-08-06	15.590	16.490	15.500	16.340	16.065	23,121,826
2025-08-05	15.230	16.700	15.160	15.440	15.180	23,793,176
2025-08-04	14.650	15.360	14.410	15.230	14.974	23,015,493
2025-08-01	13.890	15.280	13.760	14.570	14.325	22,081,954
2025-07-31	13.970	14.140	13.800	13.900	13.666	6,457,700
2025-07-30	13.940	14.300	13.800	14.090	13.853	11,308,528
2025-07-29	14.340	14.400	13.850	13.950	13.715	10,411,126
2025-07-28	14.270	14.600	14.250	14.320	14.079	10,279,600

← NewerPage 5 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.