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
2025-07-25	14.160	14.310	14.000	14.240	14.000	7,359,430
2025-07-24	14.080	14.340	14.070	14.180	13.941	6,076,704
2025-07-23	14.150	14.330	14.070	14.080	13.843	7,566,874
2025-07-22	14.390	14.510	14.130	14.240	14.000	10,725,900
2025-07-21	14.370	14.550	14.320	14.400	14.158	8,021,800
2025-07-18	14.700	14.770	14.380	14.500	14.256	10,276,208
2025-07-17	14.500	14.760	14.470	14.680	14.433	9,673,030
2025-07-16	14.730	15.050	14.550	14.620	14.374	13,211,586
2025-07-15	14.810	14.940	14.530	14.730	14.482	9,651,258
2025-07-14	15.040	15.140	14.790	14.880	14.630	11,870,730
2025-07-11	14.970	14.980	14.610	14.820	14.571	13,021,688
2025-07-10	15.060	15.250	14.720	15.010	14.757	19,037,550
2025-07-09	15.730	16.190	15.100	15.170	14.915	27,084,438
2025-07-08	16.220	16.590	15.550	15.660	15.396	29,617,968
2025-07-07	15.820	17.200	15.520	16.350	16.075	33,229,396
2025-07-04	16.810	17.820	15.510	15.650	15.387	40,622,072
2025-07-03	16.060	17.860	15.910	17.210	16.920	41,028,235
2025-07-02	14.890	17.290	14.730	16.240	15.967	45,170,958
2025-07-01	14.680	15.160	14.200	14.910	14.659	32,470,582
2025-06-30	14.390	15.760	13.760	15.160	14.905	48,724,480
2025-06-27	12.200	14.680	12.100	14.680	14.433	32,791,849
2025-06-26	11.700	12.960	11.680	12.230	12.024	22,759,335
2025-06-25	11.220	12.200	11.140	11.780	11.582	17,565,338
2025-06-24	10.990	11.380	10.990	11.100	10.913	6,483,400
2025-06-23	10.530	11.090	10.530	10.900	10.717	6,792,414
2025-06-20	10.670	10.830	10.520	10.630	10.451	3,615,540
2025-06-19	10.950	11.050	10.640	10.690	10.510	4,138,728
2025-06-18	11.040	11.060	10.830	10.910	10.726	4,247,800
2025-06-17	11.300	11.340	10.920	11.040	10.854	5,810,100
2025-06-16	11.200	11.370	11.200	11.260	11.070	3,193,130
2025-06-13	11.430	11.430	11.170	11.240	11.051	5,395,220
2025-06-12	11.500	11.650	11.330	11.490	11.297	4,491,930
2025-06-11	11.600	11.660	11.430	11.490	11.297	5,767,270
2025-06-10	11.720	11.870	11.450	11.600	11.405	6,810,970
2025-06-09	11.680	11.800	11.610	11.760	11.562	5,387,684
2025-06-06	11.850	11.850	11.570	11.670	11.474	5,178,322
2025-06-05	12.000	12.150	11.850	11.860	11.562	7,884,500
2025-06-04	11.900	12.380	11.900	12.060	11.757	10,104,928
2025-06-03	11.390	12.240	11.390	11.970	11.669	14,316,450
2025-05-30	11.500	11.900	11.380	11.490	11.201	9,295,420
2025-05-29	11.210	11.900	11.190	11.600	11.309	12,732,308
2025-05-28	11.180	11.550	11.160	11.210	10.928	6,721,900
2025-05-27	10.930	11.350	10.860	11.170	10.889	8,749,430
2025-05-26	10.990	11.040	10.750	10.890	10.616	5,821,238
2025-05-23	11.140	11.140	10.890	10.930	10.655	7,154,320
2025-05-22	11.220	11.480	11.120	11.230	10.948	7,160,686
2025-05-21	11.550	11.570	11.240	11.300	11.016	8,831,534
2025-05-20	11.160	11.780	11.120	11.500	11.211	17,111,686
2025-05-19	10.660	11.450	10.580	11.250	10.967	18,935,023
2025-05-16	10.500	10.710	10.450	10.710	10.441	4,206,278
2025-05-15	10.570	10.680	10.450	10.510	10.246	4,499,360
2025-05-14	10.510	10.600	10.380	10.570	10.304	5,071,634
2025-05-13	10.660	10.690	10.470	10.540	10.275	3,814,538
2025-05-12	10.570	10.700	10.530	10.570	10.304	5,547,692
2025-05-09	10.460	10.590	10.390	10.500	10.236	4,188,800
2025-05-08	10.250	10.600	10.240	10.520	10.256	5,537,366
2025-05-07	10.300	10.440	10.190	10.300	10.041	6,945,872
2025-05-06	10.060	10.320	9.970	10.250	9.993	7,283,664
2025-04-30	10.020	10.150	9.990	10.030	9.778	3,817,400
2025-04-29	9.910	10.100	9.800	10.060	9.807	4,257,670

← NewerPage 6 of 21 · 1,219 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.