Shandong Yuma Sun-shading Technology Corp. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 10.220 | 10.330 | 9.900 | 10.020 | 9.768 | 6,207,670 |
| 2024-10-29 | 10.320 | 10.420 | 10.210 | 10.270 | 10.012 | 4,953,230 |
| 2024-10-28 | 10.140 | 10.350 | 10.140 | 10.340 | 10.080 | 4,842,999 |
| 2024-10-25 | 9.960 | 10.190 | 9.900 | 10.140 | 9.885 | 5,221,928 |
| 2024-10-24 | 9.900 | 10.080 | 9.900 | 9.980 | 9.729 | 3,222,800 |
| 2024-10-23 | 10.000 | 10.250 | 9.970 | 10.000 | 9.749 | 5,350,680 |
| 2024-10-22 | 9.960 | 10.110 | 9.830 | 10.000 | 9.749 | 4,479,227 |
| 2024-10-21 | 9.950 | 10.000 | 9.770 | 9.890 | 9.642 | 4,887,439 |
| 2024-10-18 | 9.740 | 10.080 | 9.580 | 10.000 | 9.651 | 6,379,938 |
| 2024-10-17 | 9.780 | 10.010 | 9.750 | 9.770 | 9.429 | 3,456,080 |
| 2024-10-16 | 9.700 | 9.860 | 9.650 | 9.730 | 9.391 | 2,708,488 |
| 2024-10-15 | 9.800 | 10.100 | 9.730 | 9.750 | 9.410 | 4,301,564 |
| 2024-10-14 | 9.590 | 9.930 | 9.490 | 9.870 | 9.526 | 4,742,655 |
| 2024-10-11 | 9.930 | 10.000 | 9.410 | 9.580 | 9.246 | 6,400,376 |
| 2024-10-10 | 9.850 | 10.130 | 9.770 | 9.920 | 9.574 | 7,905,825 |
| 2024-10-09 | 10.800 | 10.800 | 9.610 | 9.610 | 9.275 | 13,053,057 |
| 2024-10-08 | 12.200 | 12.300 | 10.300 | 11.240 | 10.848 | 23,389,736 |
| 2024-09-30 | 9.500 | 10.800 | 9.410 | 10.580 | 10.211 | 17,971,774 |
| 2024-09-27 | 9.120 | 9.640 | 9.110 | 9.370 | 9.043 | 9,726,622 |
| 2024-09-26 | 8.950 | 9.160 | 8.890 | 9.090 | 8.773 | 6,164,215 |
| 2024-09-25 | 9.090 | 9.220 | 8.920 | 8.950 | 8.638 | 9,413,769 |
| 2024-09-24 | 8.790 | 9.150 | 8.690 | 8.990 | 8.677 | 12,171,783 |
| 2024-09-23 | 8.170 | 8.830 | 8.130 | 8.770 | 8.464 | 10,867,506 |
| 2024-09-20 | 8.270 | 8.280 | 8.100 | 8.150 | 7.866 | 1,547,040 |
| 2024-09-19 | 8.160 | 8.330 | 8.090 | 8.270 | 7.982 | 2,435,300 |
| 2024-09-18 | 8.060 | 8.180 | 7.900 | 8.100 | 7.818 | 2,429,230 |
| 2024-09-13 | 8.150 | 8.210 | 8.070 | 8.070 | 7.789 | 1,775,700 |
| 2024-09-12 | 8.270 | 8.360 | 8.110 | 8.150 | 7.866 | 2,108,048 |
| 2024-09-11 | 8.280 | 8.370 | 8.220 | 8.280 | 7.991 | 1,710,580 |
| 2024-09-10 | 8.280 | 8.300 | 8.160 | 8.280 | 7.991 | 1,722,100 |
| 2024-09-09 | 8.250 | 8.340 | 8.190 | 8.240 | 7.953 | 1,493,984 |
| 2024-09-06 | 8.400 | 8.450 | 8.270 | 8.270 | 7.982 | 2,401,277 |
| 2024-09-05 | 8.370 | 8.410 | 8.330 | 8.400 | 8.107 | 2,059,470 |
| 2024-09-04 | 8.230 | 8.440 | 8.220 | 8.370 | 8.078 | 2,822,809 |
| 2024-09-03 | 8.330 | 8.420 | 8.240 | 8.310 | 8.020 | 2,965,338 |
| 2024-09-02 | 8.380 | 8.430 | 8.320 | 8.370 | 8.078 | 2,956,244 |
| 2024-08-30 | 8.320 | 8.490 | 8.280 | 8.400 | 8.107 | 4,109,688 |
| 2024-08-29 | 8.020 | 8.400 | 7.940 | 8.340 | 8.049 | 3,554,714 |
| 2024-08-28 | 7.860 | 8.040 | 7.820 | 8.040 | 7.760 | 1,922,643 |
| 2024-08-27 | 7.990 | 8.040 | 7.890 | 7.910 | 7.634 | 2,176,278 |
| 2024-08-26 | 7.900 | 8.080 | 7.890 | 8.010 | 7.731 | 2,390,134 |
| 2024-08-23 | 8.000 | 8.100 | 7.930 | 7.950 | 7.673 | 2,905,830 |
| 2024-08-22 | 8.110 | 8.190 | 8.030 | 8.060 | 7.779 | 1,869,848 |
| 2024-08-21 | 8.040 | 8.170 | 8.000 | 8.120 | 7.837 | 1,638,400 |
| 2024-08-20 | 8.290 | 8.290 | 8.020 | 8.050 | 7.769 | 1,908,025 |
| 2024-08-19 | 8.320 | 8.360 | 8.220 | 8.250 | 7.962 | 2,016,713 |
| 2024-08-16 | 8.340 | 8.400 | 8.300 | 8.320 | 8.030 | 1,778,464 |
| 2024-08-15 | 8.320 | 8.380 | 8.220 | 8.330 | 8.040 | 2,132,878 |
| 2024-08-14 | 8.390 | 8.440 | 8.290 | 8.300 | 8.011 | 1,903,500 |
| 2024-08-13 | 8.400 | 8.490 | 8.300 | 8.390 | 8.097 | 2,365,300 |
| 2024-08-12 | 8.300 | 8.430 | 8.230 | 8.350 | 8.059 | 2,703,428 |
| 2024-08-09 | 8.360 | 8.460 | 8.330 | 8.350 | 8.059 | 2,153,800 |
| 2024-08-08 | 8.270 | 8.430 | 8.270 | 8.350 | 8.059 | 3,009,804 |
| 2024-08-07 | 8.320 | 8.370 | 8.230 | 8.310 | 8.020 | 1,727,980 |
| 2024-08-06 | 8.220 | 8.320 | 8.150 | 8.320 | 8.030 | 2,961,329 |
| 2024-08-05 | 8.260 | 8.400 | 8.130 | 8.130 | 7.847 | 3,402,993 |
| 2024-08-02 | 8.290 | 8.480 | 8.250 | 8.280 | 7.991 | 3,216,276 |
| 2024-08-01 | 8.400 | 8.450 | 8.300 | 8.360 | 8.069 | 2,638,166 |
| 2024-07-31 | 8.110 | 8.380 | 8.030 | 8.350 | 8.059 | 3,582,817 |
| 2024-07-30 | 8.010 | 8.100 | 7.950 | 8.080 | 7.798 | 2,048,845 |
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.