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
2025-04-28	10.100	10.140	9.750	9.850	9.603	6,093,950
2025-04-25	10.160	10.310	10.010	10.210	9.954	4,587,286
2025-04-24	10.200	10.240	10.020	10.160	9.905	4,227,200
2025-04-23	10.150	10.250	10.060	10.170	9.915	6,592,360
2025-04-22	9.950	10.110	9.930	10.070	9.817	4,222,670
2025-04-21	9.830	10.020	9.730	9.970	9.720	4,196,010
2025-04-18	9.910	9.990	9.770	9.820	9.573	3,413,970
2025-04-17	9.670	10.080	9.660	9.910	9.661	5,635,482
2025-04-16	9.790	9.930	9.550	9.740	9.495	5,173,420
2025-04-15	9.720	9.880	9.600	9.840	9.593	5,886,460
2025-04-14	9.560	9.850	9.530	9.660	9.417	5,950,480
2025-04-11	9.430	9.680	9.410	9.470	9.232	4,108,970
2025-04-10	9.430	9.710	9.430	9.450	9.213	7,711,634
2025-04-09	8.800	9.340	8.290	9.200	8.969	8,267,970
2025-04-08	8.880	9.150	8.680	8.890	8.667	8,643,180
2025-04-07	9.880	10.080	8.600	8.730	8.511	16,448,360
2025-04-03	10.800	10.980	10.600	10.680	10.412	9,030,035
2025-04-02	10.790	11.020	10.710	10.940	10.665	8,881,276
2025-04-01	10.810	10.930	10.720	10.750	10.480	7,719,163
2025-03-31	10.880	10.990	10.610	10.870	10.597	8,556,358
2025-03-28	11.330	11.330	10.880	10.890	10.616	15,752,711
2025-03-27	11.100	11.600	10.860	11.490	11.201	25,643,547
2025-03-26	10.900	11.150	10.900	11.020	10.743	9,693,580
2025-03-25	11.060	11.190	10.790	11.080	10.802	16,999,283
2025-03-24	10.900	11.200	10.780	11.090	10.811	20,626,171
2025-03-21	10.730	11.000	10.580	10.870	10.597	14,394,262
2025-03-20	10.770	10.890	10.710	10.750	10.480	8,305,644
2025-03-19	10.600	10.930	10.570	10.760	10.490	9,586,188
2025-03-18	10.680	10.700	10.550	10.630	10.363	3,457,366
2025-03-17	10.680	10.710	10.600	10.660	10.392	3,967,070
2025-03-14	10.420	10.670	10.400	10.630	10.363	6,215,906
2025-03-13	10.600	10.640	10.300	10.430	10.168	8,164,672
2025-03-12	10.640	10.760	10.600	10.650	10.382	5,711,547
2025-03-11	10.550	10.630	10.410	10.630	10.363	4,690,069
2025-03-10	10.560	10.660	10.530	10.650	10.382	4,071,659
2025-03-07	10.650	10.700	10.490	10.550	10.285	5,613,879
2025-03-06	10.770	10.830	10.640	10.700	10.431	6,286,030
2025-03-05	10.740	10.810	10.560	10.710	10.441	6,781,661
2025-03-04	10.600	10.760	10.520	10.740	10.470	6,062,280
2025-03-03	10.480	10.800	10.400	10.650	10.382	9,665,258
2025-02-28	10.520	10.690	10.410	10.500	10.236	7,220,647
2025-02-27	10.440	10.870	10.290	10.580	10.314	8,539,844
2025-02-26	10.310	10.410	10.290	10.410	10.149	3,710,532
2025-02-25	10.400	10.400	10.230	10.280	10.022	3,531,714
2025-02-24	10.260	10.440	10.180	10.410	10.149	5,030,801
2025-02-21	10.320	10.390	10.140	10.270	10.012	4,071,401
2025-02-20	10.250	10.410	10.240	10.350	10.090	4,243,462
2025-02-19	10.180	10.300	10.120	10.260	10.002	4,457,999
2025-02-18	10.630	10.630	10.100	10.220	9.963	6,513,350
2025-02-17	10.610	10.720	10.540	10.560	10.295	4,313,638
2025-02-14	10.620	10.720	10.540	10.620	10.353	3,715,034
2025-02-13	10.890	10.940	10.590	10.660	10.392	5,913,662
2025-02-12	10.860	10.910	10.750	10.870	10.597	4,426,600
2025-02-11	10.850	10.890	10.620	10.860	10.587	5,118,624
2025-02-10	10.880	11.000	10.800	10.860	10.587	5,484,500
2025-02-07	10.710	11.060	10.660	10.780	10.509	7,267,681
2025-02-06	10.570	10.710	10.500	10.700	10.431	3,949,734
2025-02-05	11.000	11.080	10.500	10.580	10.314	5,863,206
2025-01-27	11.100	11.170	10.880	10.880	10.607	5,937,270
2025-01-24	10.770	11.080	10.600	10.970	10.694	7,195,916

← NewerPage 7 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.