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
2026-10-23	8.860	8.960	8.450	8.940	8.940	3,731,694
2026-10-22	9.080	9.140	8.830	8.830	8.830	2,466,600
2026-10-21	9.170	9.240	9.030	9.040	9.040	1,952,000
2026-10-20	9.070	9.250	8.980	9.100	9.100	2,135,700
2026-10-19	9.270	9.300	8.870	9.100	9.100	3,653,500
2026-10-16	9.270	9.420	9.180	9.260	9.260	1,571,956
2026-10-15	9.290	9.380	9.130	9.160	9.160	2,120,894
2026-10-14	9.770	9.770	9.420	9.440	9.440	1,748,870
2026-10-13	9.630	9.770	9.340	9.690	9.690	2,416,386
2026-10-12	9.870	9.870	9.620	9.620	9.620	2,099,300
2026-10-09	9.980	9.980	9.550	9.880	9.880	2,842,270
2026-10-08	9.790	9.990	9.690	9.900	9.900	2,549,138
2026-09-30	9.820	9.890	9.730	9.760	9.760	1,493,799
2026-09-29	9.770	9.930	9.640	9.820	9.820	2,265,611
2026-09-28	9.950	9.950	9.700	9.720	9.720	2,723,135
2026-09-24	9.760	9.950	9.670	9.940	9.940	3,394,200
2026-09-23	9.990	10.020	9.740	9.760	9.760	2,768,600
2026-09-22	9.890	10.030	9.820	9.900	9.900	2,297,800
2026-09-21	9.650	9.970	9.590	9.890	9.890	3,218,700
2026-09-18	9.560	9.660	9.500	9.600	9.600	1,815,900
2026-09-17	9.480	9.530	9.360	9.510	9.510	1,639,200
2026-09-16	9.380	9.590	9.300	9.530	9.530	1,587,128
2026-09-15	9.650	9.650	9.420	9.420	9.420	1,792,800
2026-09-14	9.680	9.740	9.570	9.610	9.610	1,743,154
2026-09-11	9.800	9.980	9.550	9.650	9.650	2,204,600
2026-09-10	10.100	10.100	9.910	9.910	9.910	2,396,800
2026-09-09	10.240	10.370	10.100	10.100	10.100	3,569,170
2026-09-08	10.030	10.430	10.000	10.290	10.290	4,965,122
2026-09-07	10.050	10.080	9.950	10.040	10.040	1,769,550
2026-09-04	9.950	10.100	9.910	9.950	9.950	1,788,959
2026-09-03	10.150	10.210	9.910	9.920	9.920	2,003,300
2026-09-02	10.080	10.150	9.970	10.140	10.140	2,169,745
2026-09-01	10.150	10.240	10.080	10.140	10.140	2,415,748
2026-08-31	9.990	10.150	9.940	10.100	10.100	2,646,650
2026-08-28	9.910	10.190	9.860	10.020	10.020	3,427,670
2026-08-27	9.790	9.920	9.760	9.910	9.910	2,116,340
2026-08-26	9.900	10.010	9.720	9.820	9.820	2,405,848
2026-08-25	9.760	10.000	9.650	9.950	9.950	2,622,749
2026-08-24	9.920	9.930	9.620	9.760	9.760	2,345,093
2026-08-21	9.940	9.990	9.780	9.940	9.940	1,664,480
2026-08-20	9.860	10.020	9.810	9.990	9.990	2,399,404
2026-08-19	10.060	10.060	9.770	9.800	9.800	2,238,000
2026-08-18	10.030	10.130	9.980	10.010	10.010	2,051,743
2026-08-17	9.930	10.190	9.830	10.060	10.060	2,771,543
2026-08-14	10.080	10.090	9.910	9.930	9.930	1,803,300
2026-08-13	10.080	10.130	10.000	10.020	10.020	2,230,901
2026-08-12	9.950	10.180	9.940	10.070	10.070	2,438,100
2026-08-11	10.130	10.140	9.950	9.970	9.970	2,656,500
2026-08-10	9.940	10.570	9.940	10.180	10.180	5,126,800
2026-08-07	9.970	9.990	9.760	9.980	9.980	2,805,900
2026-08-06	9.910	10.000	9.780	9.910	9.910	2,462,600
2026-08-05	9.990	10.030	9.870	9.990	9.990	2,612,470
2026-08-04	10.050	10.050	9.880	9.990	9.990	2,381,500
2026-08-03	9.670	9.990	9.660	9.990	9.990	3,384,700
2026-07-31	9.570	9.730	9.570	9.680	9.680	2,171,200
2026-07-30	9.610	9.730	9.460	9.570	9.570	2,846,500
2026-07-29	9.380	9.660	9.330	9.580	9.580	3,057,320
2026-07-28	9.220	9.470	9.210	9.390	9.390	2,002,999
2026-07-27	9.140	9.320	9.030	9.280	9.280	1,917,400
2026-07-24	9.390	9.390	9.080	9.100	9.100	1,844,790

Page 1 of 5 · 242 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.