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
2025-01-23	10.850	11.030	10.760	10.800	10.529	6,031,884
2025-01-22	11.100	11.150	10.650	10.790	10.519	8,043,016
2025-01-21	11.070	11.150	10.920	11.150	10.870	7,572,524
2025-01-20	11.110	11.220	10.890	10.980	10.704	5,221,900
2025-01-17	11.000	11.000	10.750	10.920	10.646	4,933,072
2025-01-16	11.210	11.270	10.890	11.030	10.753	7,546,261
2025-01-15	11.080	11.240	11.010	11.120	10.841	6,399,784
2025-01-14	10.750	11.140	10.660	11.140	10.860	8,562,813
2025-01-13	10.820	11.080	10.570	10.670	10.402	8,490,197
2025-01-10	11.060	11.740	11.010	11.110	10.831	13,251,720
2025-01-09	11.250	11.400	11.020	11.200	10.919	14,446,139
2025-01-08	10.850	11.380	10.760	11.270	10.987	10,945,476
2025-01-07	11.000	11.060	10.630	11.040	10.763	7,778,572
2025-01-06	10.600	10.890	10.090	10.840	10.568	8,338,634
2025-01-03	11.000	11.200	10.500	10.650	10.382	9,744,104
2025-01-02	11.160	11.350	10.920	11.060	10.782	8,893,236
2024-12-31	11.410	11.560	11.180	11.290	11.006	11,825,983
2024-12-30	10.600	11.630	10.400	11.470	11.182	25,420,614
2024-12-27	10.320	10.740	10.300	10.600	10.334	5,389,241
2024-12-26	10.160	10.600	10.120	10.360	10.100	4,151,115
2024-12-25	10.460	10.490	10.140	10.180	9.924	4,335,285
2024-12-24	10.290	10.500	10.200	10.410	10.149	4,752,114
2024-12-23	10.610	10.670	10.190	10.220	9.963	6,176,052
2024-12-20	10.570	10.800	10.490	10.630	10.363	4,786,538
2024-12-19	10.220	10.630	10.220	10.500	10.236	5,528,806
2024-12-18	10.250	10.390	10.060	10.320	10.061	4,404,290
2024-12-17	10.600	10.640	10.100	10.190	9.934	5,598,744
2024-12-16	10.600	10.770	10.480	10.550	10.285	5,127,923
2024-12-13	10.900	10.960	10.580	10.610	10.343	9,757,717
2024-12-12	10.460	10.980	10.460	10.980	10.704	13,811,976
2024-12-11	10.310	10.410	10.280	10.400	10.139	3,500,834
2024-12-10	10.550	10.630	10.260	10.280	10.022	6,454,881
2024-12-09	10.310	10.360	10.120	10.280	10.022	5,270,398
2024-12-06	10.280	10.370	10.180	10.350	10.090	3,363,686
2024-12-05	10.240	10.330	10.130	10.280	10.022	3,806,704
2024-12-04	10.410	10.500	10.220	10.290	10.032	5,397,666
2024-12-03	10.400	10.450	10.260	10.410	10.149	4,773,820
2024-12-02	10.110	10.450	10.100	10.340	10.080	5,620,098
2024-11-29	9.950	10.180	9.950	10.100	9.846	4,575,680
2024-11-28	9.900	10.110	9.900	9.980	9.729	4,125,922
2024-11-27	9.740	9.910	9.490	9.900	9.651	3,583,024
2024-11-26	9.810	9.890	9.700	9.740	9.495	1,968,680
2024-11-25	9.740	9.830	9.620	9.810	9.564	2,470,430
2024-11-22	10.000	10.090	9.630	9.630	9.388	4,084,228
2024-11-21	10.000	10.200	9.950	10.060	9.807	4,263,810
2024-11-20	9.830	10.080	9.830	10.040	9.788	2,791,156
2024-11-19	9.830	9.920	9.680	9.920	9.671	3,051,080
2024-11-18	10.030	10.140	9.700	9.740	9.495	4,901,938
2024-11-15	10.090	10.300	10.010	10.020	9.768	4,218,199
2024-11-14	10.410	10.430	10.050	10.050	9.798	5,471,608
2024-11-13	10.380	10.490	10.210	10.390	10.129	5,447,720
2024-11-12	10.290	10.680	10.290	10.390	10.129	10,479,746
2024-11-11	10.160	10.260	10.020	10.250	9.993	6,172,874
2024-11-08	10.360	10.360	10.150	10.200	9.944	5,318,644
2024-11-07	10.120	10.300	10.020	10.300	10.041	7,392,919
2024-11-06	10.080	10.240	10.000	10.100	9.846	4,585,196
2024-11-05	9.900	10.120	9.840	10.070	9.817	5,132,783
2024-11-04	9.810	9.920	9.760	9.900	9.651	1,792,340
2024-11-01	10.000	10.100	9.770	9.810	9.564	6,066,948
2024-10-31	10.010	10.100	9.930	10.050	9.798	3,970,060

← NewerPage 8 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.