Shenzhen - Delayed Quote
CNY
Sichuan Yahua Industrial Group Co., Ltd. (002497.SZ)
12.92
-0.06
(-0.46%)
As of 1:28:18 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 10, 2026
13.54
13.18
12.81
12.88
12.88
20,993,119
Nov 9, 2026
13.54
13.58
12.96
12.98
12.98
32,602,000
Nov 6, 2026
13.47
13.84
13.38
13.41
13.41
29,780,427
Nov 5, 2026
13.10
14.10
13.08
13.80
13.80
47,707,601
Nov 4, 2026
12.83
13.21
12.60
13.16
13.16
33,983,288
Nov 3, 2026
12.59
13.09
12.55
12.82
12.82
29,839,259
Nov 2, 2026
12.56
12.82
12.33
12.69
12.69
31,368,035
Oct 30, 2026
12.32
12.90
12.31
12.47
12.47
25,800,063
Oct 29, 2026
13.20
13.20
12.72
12.73
12.73
25,436,976
Oct 28, 2026
13.25
13.48
13.23
13.28
13.28
22,388,581
Oct 27, 2026
13.47
13.55
13.15
13.15
13.15
21,342,544
Oct 26, 2026
13.33
13.50
13.08
13.31
13.31
22,363,460
Oct 23, 2026
12.83
13.43
12.58
13.36
13.36
28,738,723
Oct 22, 2026
13.25
13.41
13.04
13.06
13.06
20,152,947
Oct 21, 2026
13.62
13.69
13.25
13.31
13.31
24,601,522
Oct 20, 2026
13.70
13.73
13.42
13.63
13.63
25,930,442
Oct 19, 2026
13.50
13.85
13.45
13.74
13.74
20,696,641
Oct 16, 2026
13.80
13.94
13.49
13.60
13.60
25,386,824
Oct 15, 2026
13.82
13.90
13.55
13.65
13.65
27,589,318
Oct 14, 2026
14.60
14.79
14.12
14.20
14.20
27,892,500
Oct 13, 2026
14.60
14.80
14.25
14.68
14.68
29,114,922
Oct 12, 2026
15.62
15.86
14.89
14.92
14.92
40,853,194
Oct 9, 2026
15.68
16.15
15.51
15.85
15.85
35,251,436
Oct 8, 2026
15.71
16.10
15.57
15.72
15.72
27,869,520
Sep 30, 2026
15.77
15.87
15.60
15.70
15.70
14,233,109
Sep 29, 2026
15.46
15.80
15.41
15.72
15.72
19,602,432
Sep 28, 2026
15.82
15.82
15.34
15.44
15.44
21,691,011
Sep 24, 2026
16.28
16.38
15.91
15.94
15.94
18,984,491
Sep 23, 2026
16.70
16.76
16.37
16.38
16.38
18,243,487
Sep 22, 2026
16.83
16.88
16.72
16.75
16.75
16,906,760
Sep 21, 2026
16.70
16.95
16.67
16.79
16.79
20,648,310
Sep 18, 2026
16.71
16.82
16.52
16.61
16.61
17,593,673
Sep 17, 2026
16.55
16.73
16.41
16.59
16.59
18,202,924
Sep 16, 2026
16.20
16.70
16.11
16.57
16.57
23,388,736
Sep 15, 2026
16.62
16.84
16.17
16.30
16.30
28,299,347
Sep 14, 2026
16.75
16.96
16.46
16.84
16.84
17,644,634
Sep 11, 2026
17.10
17.13
16.55
16.80
16.80
28,244,454
Sep 10, 2026
17.70
17.74
17.49
17.55
17.55
14,435,825
Sep 9, 2026
17.74
17.98
17.68
17.81
17.81
19,404,523
Sep 8, 2026
17.78
17.99
17.70
17.84
17.84
20,512,848
Sep 7, 2026
17.75
17.86
17.52
17.73
17.73
23,734,422
Sep 4, 2026
18.29
18.56
17.78
17.88
17.88
32,538,165
Sep 3, 2026
18.15
18.55
18.10
18.27
18.27
38,388,892
Sep 2, 2026
18.40
18.41
17.77
18.00
18.00
41,568,913
Sep 1, 2026
19.15
19.53
18.68
18.75
18.75
41,487,371
Aug 31, 2026
19.33
19.44
18.76
19.18
19.18
39,099,521
Aug 28, 2026
19.33
19.43
18.72
19.30
19.30
48,828,138
Aug 27, 2026
18.85
18.98
18.55
18.95
18.95
36,866,668
Aug 26, 2026
18.80
19.57
18.50
18.95
18.95
50,267,327
Aug 25, 2026
19.30
19.63
18.57
18.64
18.64
48,509,130
Aug 24, 2026
19.80
20.23
19.38
19.54
19.54
42,992,847
Aug 21, 2026
18.50
19.69
18.40
19.48
19.48
53,464,082
Aug 20, 2026
18.88
18.98
18.40
18.60
18.60
30,320,236
Aug 19, 2026
19.16
19.40
18.68
18.72
18.72
31,067,469
Aug 18, 2026
19.71
20.09
19.16
19.42
19.42
34,117,868
Aug 17, 2026
19.30
19.70
18.89
19.58
19.58
36,473,710
Aug 14, 2026
19.01
19.45
18.86
19.18
19.18
34,057,139
Aug 13, 2026
19.14
19.50
18.83
18.83
18.83
36,663,079
Aug 12, 2026
19.00
19.75
18.91
19.20
19.20
50,152,290
Aug 11, 2026
18.93
19.63
18.80
18.88
18.88
40,416,285
Aug 10, 2026
18.69
19.23
18.59
19.09
19.09
50,125,179
Aug 7, 2026
18.70
18.77
18.05
18.45
18.45
36,222,402
Aug 6, 2026
18.39
18.49
18.00
18.23
18.23
36,508,904
Aug 5, 2026
18.03
18.41
17.95
18.40
18.40
36,319,967
Aug 4, 2026
17.83
18.14
17.81
17.99
17.99
28,759,695
Aug 3, 2026
17.35
18.13
17.20
17.94
17.94
38,423,214
Jul 31, 2026
17.60
18.05
17.50
17.53
17.53
39,289,415
Jul 30, 2026
17.69
18.02
17.35
17.57
17.57
30,912,116
Jul 29, 2026
17.37
18.07
16.90
17.81
17.81
45,276,192
Jul 28, 2026
17.61
17.93
17.16
17.43
17.43
31,183,508
Jul 27, 2026
17.20
17.74
17.00
17.73
17.73
39,874,300
Jul 24, 2026
17.50
17.63
16.93
16.93
16.93
38,857,741
Jul 23, 2026
17.13
18.09
16.86
17.84
17.84
64,540,995
Jul 22, 2026
16.72
17.12
16.56
16.79
16.79
40,857,064
Jul 21, 2026
16.00
17.04
15.87
16.91
16.91
58,224,942
Jul 20, 2026
16.92
17.12
15.96
16.29
16.29
71,892,401
Jul 17, 2026
17.60
18.27
17.00
17.14
17.14
70,407,475
Jul 16, 2026
17.86
17.92
17.39
17.45
17.45
56,560,231
Jul 15, 2026
18.79
18.85
18.00
18.07
18.07
52,056,537
Jul 14, 2026
18.12
19.08
17.68
18.67
18.67
70,999,260
Jul 13, 2026
18.45
18.77
17.81
18.12
18.12
71,316,045
Jul 10, 2026
19.90
20.05
18.65
18.70
18.70
110,626,804
Jul 9, 2026
21.80
21.80
19.97
20.20
20.20
122,950,696
Jul 8, 2026
24.08
24.30
22.19
22.19
22.19
129,813,281
Jul 7, 2026
24.65
24.65
24.65
24.65
24.65
17,746,737
Jul 6, 2026
21.65
22.88
21.62
22.41
22.41
57,621,428
Jul 3, 2026
22.60
22.80
21.45
21.87
21.87
65,298,927
Jul 2, 2026
20.96
22.35
20.63
21.86
21.86
66,474,060
Jul 1, 2026
20.39
21.45
19.70
21.00
21.00
57,902,553
Jun 30, 2026
19.56
20.57
19.38
20.37
20.37
58,675,787
Jun 29, 2026
19.58
20.17
18.70
19.54
19.54
57,313,235
Jun 26, 2026
22.30
22.34
19.99
19.99
19.99
63,738,988
Jun 25, 2026
23.59
24.15
22.17
22.21
22.21
70,167,073
Jun 24, 2026
21.45
23.60
21.02
23.60
23.60
67,846,572
Jun 23, 2026
22.69
22.89
21.36
21.45
21.45
37,378,762
Jun 22, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 22, 2026
21.20
22.74
20.79
22.72
22.72
57,770,529
Jun 18, 2026
22.75
23.00
21.91
22.18
22.12
33,703,261
Jun 17, 2026
22.90
23.30
22.35
22.93
22.87
36,432,168
Jun 16, 2026
22.90
23.37
22.35
22.89
22.83
42,200,158
Jun 15, 2026
23.07
23.68
22.70
23.01
22.95
55,264,920
Jun 12, 2026
22.60
23.63
22.31
22.85
22.79
58,495,531
Jun 11, 2026
22.00
23.37
21.68
22.55
22.49
69,295,687
Jun 10, 2026
21.88
22.80
21.66
21.95
21.89
54,569,538
Jun 9, 2026
20.78
21.95
20.29
21.80
21.74
50,675,427
Jun 8, 2026
21.01
21.55
20.09
20.50
20.44
41,564,485
Jun 5, 2026
21.11
22.30
20.39
21.20
21.14
50,024,843
Jun 4, 2026
22.25
22.28
21.05
21.15
21.09
45,595,554
Jun 3, 2026
22.22
22.73
22.08
22.28
22.22
27,958,595
Jun 2, 2026
23.22
23.35
22.19
22.57
22.51
32,715,492
Jun 1, 2026
23.12
23.85
22.83
23.28
23.22
35,388,342
May 29, 2026
23.84
23.93
22.81
22.91
22.85
31,738,246
May 28, 2026
24.33
24.65
23.26
23.69
23.63
39,086,659
May 27, 2026
25.32
25.84
24.01
24.14
24.07
48,637,208
May 26, 2026
24.56
25.35
24.06
25.26
25.19
50,059,259
May 25, 2026
24.69
25.38
24.36
24.94
24.87
56,711,547
May 22, 2026
24.09
24.73
23.63
24.21
24.14
46,309,540
May 21, 2026
24.85
25.25
23.70
23.71
23.65
48,229,782
May 20, 2026
24.50
25.13
23.98
24.76
24.69
45,108,477
May 19, 2026
25.01
25.15
23.95
24.66
24.59
45,722,781
May 18, 2026
25.80
26.00
25.03
25.20
25.13
36,696,662
May 15, 2026
26.79
26.95
25.50
25.86
25.79
44,796,250
May 14, 2026
28.15
28.20
26.62
26.70
26.63
43,374,693
May 13, 2026
29.02
29.10
27.92
28.15
28.07
47,475,563
May 12, 2026
30.38
30.39
28.58
29.02
28.94
56,212,930
May 11, 2026
30.70
31.34
30.01
30.18
30.10
39,493,922
May 8, 2026
30.13
31.68
29.94
30.50
30.42
63,341,975
May 7, 2026
31.05
31.07
29.07
30.16
30.08
70,414,026
May 6, 2026
31.50
32.00
30.70
31.08
31.00
72,266,391
Apr 30, 2026
30.36
30.96
30.13
30.67
30.59
80,868,834
Apr 29, 2026
27.30
30.28
26.95
30.28
30.20
81,528,563
Apr 28, 2026
28.95
28.96
27.00
27.53
27.46
71,330,354
Apr 27, 2026
27.30
29.38
27.29
28.97
28.89
99,850,150
Apr 24, 2026
27.52
29.84
27.52
29.60
29.52
73,479,994
Apr 23, 2026
28.36
28.55
27.50
27.78
27.70
42,675,243
Apr 22, 2026
27.66
28.65
27.56
28.37
28.29
43,303,950
Apr 21, 2026
28.31
28.63
27.32
27.99
27.91
49,306,696
Apr 20, 2026
27.91
28.79
27.76
27.92
27.84
46,845,231
Apr 17, 2026
27.59
28.58
27.27
28.09
28.01
69,470,326
Apr 16, 2026
26.30
27.83
26.16
27.26
27.19
65,951,883
Apr 15, 2026
26.81
27.08
26.01
26.14
26.07
49,970,853
Apr 14, 2026
26.50
26.86
26.05
26.81
26.74
61,585,964
Apr 13, 2026
24.85
26.53
24.85
26.13
26.06
89,163,376
Apr 10, 2026
23.31
24.59
23.01
24.19
24.12
60,006,415
Apr 9, 2026
24.25
24.46
22.61
23.31
23.25
57,435,194
Apr 8, 2026
22.10
23.19
22.06
23.18
23.12
35,902,996
Apr 7, 2026
22.21
22.43
21.90
22.10
22.04
22,077,810
Apr 3, 2026
22.69
23.33
22.00
22.07
22.01
31,494,411
Apr 2, 2026
22.90
23.26
22.42
22.73
22.67
47,670,049
Apr 1, 2026
23.35
23.48
22.66
23.02
22.96
28,201,710
Mar 31, 2026
23.58
23.76
22.93
23.20
23.14
33,917,136
Mar 30, 2026
24.38
24.46
23.60
23.79
23.73
49,905,379
Mar 27, 2026
22.73
24.86
22.73
24.20
24.13
74,092,660
Mar 26, 2026
21.87
23.23
21.80
23.05
22.99
65,499,665
Mar 25, 2026
22.20
22.65
21.62
21.92
21.86
44,110,342
Mar 24, 2026
22.26
22.54
21.15
21.95
21.89
38,813,753
Mar 23, 2026
21.42
22.95
21.31
22.00
21.94
44,562,998
Mar 20, 2026
22.28
22.99
21.83
22.00
21.94
31,166,100
Mar 19, 2026
22.83
22.96
21.89
22.11
22.05
41,139,066
Mar 18, 2026
23.30
23.39
22.78
23.23
23.17
29,638,358
Mar 17, 2026
24.29
24.58
23.15
23.29
23.23
40,010,597
Mar 16, 2026
24.58
24.98
23.79
24.26
24.19
34,228,597
Mar 13, 2026
25.54
25.77
24.52
24.60
24.53
40,001,800
Mar 12, 2026
25.12
25.19
24.12
24.54
24.47
36,716,150
Mar 11, 2026
24.51
25.28
24.35
25.03
24.96
29,787,357
Mar 10, 2026
24.47
25.12
24.35
24.77
24.70
26,857,737
Mar 9, 2026
23.23
24.30
22.72
24.13
24.06
44,660,273
Mar 6, 2026
24.54
24.65
23.83
23.88
23.82
44,264,047
Mar 5, 2026
25.69
25.82
24.50
24.76
24.69
35,918,203
Mar 4, 2026
25.50
26.05
24.98
25.23
25.16
29,985,448
Mar 3, 2026
26.65
27.03
25.55
25.64
25.57
44,616,717
Mar 2, 2026
27.32
27.67
26.62
26.97
26.90
51,902,637
Feb 27, 2026
26.39
27.95
26.24
27.73
27.65
66,900,964
Feb 26, 2026
28.70
28.70
26.08
26.44
26.37
124,680,065
Feb 25, 2026
28.24
29.65
27.81
28.98
28.90
53,017,524
Feb 24, 2026
27.78
28.80
27.71
28.13
28.05
48,926,122
Feb 13, 2026
26.60
27.70
26.59
27.16
27.09
29,889,654
Feb 12, 2026
26.59
27.48
26.40
27.35
27.28
37,292,445
Feb 11, 2026
25.24
26.98
25.11
26.61
26.54
47,887,882
Feb 10, 2026
25.53
25.73
24.92
25.23
25.16
17,223,188
Feb 9, 2026
25.48
25.79
25.12
25.58
25.51
26,784,796
Feb 6, 2026
23.64
25.49
23.55
25.09
25.02
44,260,599
Feb 5, 2026
24.84
24.92
23.85
24.03
23.96
41,142,420
Feb 4, 2026
25.20
25.36
24.40
25.30
25.23
37,601,650
Feb 3, 2026
25.20
25.76
24.40
25.25
25.18
46,658,113
Feb 2, 2026
24.18
25.80
24.06
24.60
24.53
60,884,621
Jan 30, 2026
26.17
26.17
24.07
24.70
24.63
68,408,458
Jan 29, 2026
25.79
27.32
25.53
26.74
26.67
66,404,781
Jan 28, 2026
26.07
26.33
25.17
26.04
25.97
66,872,485
Jan 27, 2026
25.07
25.74
24.10
25.14
25.07
46,660,196
Jan 26, 2026
26.41
26.41
25.01
25.19
25.12
57,022,687
Jan 23, 2026
24.99
26.20
24.75
25.90
25.83
66,331,771
Jan 22, 2026
25.00
25.38
24.48
24.59
24.52
47,233,976
Jan 21, 2026
24.19
25.39
24.09
25.00
24.93
73,642,788
Jan 20, 2026
23.69
24.42
23.00
23.92
23.86
57,616,594
Jan 19, 2026
22.80
24.26
22.70
23.48
23.42
54,758,257
Jan 16, 2026
23.63
24.19
22.67
23.00
22.94
53,591,159
Jan 15, 2026
23.27
24.69
23.21
23.78
23.72
54,608,821
Jan 14, 2026
24.00
24.90
23.20
23.54
23.48
75,780,063
Jan 13, 2026
23.95
25.75
23.61
24.36
24.29
102,088,196
Jan 12, 2026
23.62
24.30
23.23
23.50
23.44
65,409,491
Jan 9, 2026
23.41
24.20
22.93
23.12
23.06
61,910,597
Jan 8, 2026
24.32
24.97
23.19
23.52
23.46
57,116,858
Jan 7, 2026
24.64
25.24
24.06
24.32
24.25
47,093,804
Jan 6, 2026
25.81
25.91
24.32
24.57
24.50
70,231,816
Jan 5, 2026
24.76
25.30
23.85
25.08
25.01
59,289,938
Dec 31, 2025
25.03
25.92
24.50
24.75
24.68
45,263,859
Dec 30, 2025
23.80
25.20
23.71
24.61
24.54
55,795,079
Dec 29, 2025
26.46
26.55
23.80
23.94
23.88
78,839,884
Dec 26, 2025
25.38
26.50
25.02
26.25
26.18
61,898,894
Dec 25, 2025
24.39
24.69
23.68
24.65
24.58
40,684,782
Dec 24, 2025
24.42
25.32
24.05
24.93
24.86
50,346,025
Dec 23, 2025
23.40
24.77
23.40
24.42
24.35
54,275,232
Dec 22, 2025
23.02
23.86
22.70
23.68
23.62
52,510,836
Dec 19, 2025
22.25
22.90
21.63
22.59
22.53
47,742,820
Dec 18, 2025
22.62
23.24
22.15
22.20
22.14
43,932,305
Dec 17, 2025
22.61
23.38
21.86
23.00
22.94
65,776,747
Dec 16, 2025
21.59
22.26
20.71
21.73
21.67
44,973,449
Dec 15, 2025
21.04
21.76
20.93
21.35
21.29
35,106,224
Dec 12, 2025
22.01
22.28
20.47
21.20
21.14
51,430,924
Dec 11, 2025
22.47
22.57
21.58
21.64
21.58
37,600,796
Dec 10, 2025
21.21
22.38
20.91
21.97
21.91
46,612,381
Dec 9, 2025
21.59
21.68
21.01
21.10
21.04
27,831,462
Dec 8, 2025
20.68
22.14
20.63
21.89
21.83
48,158,163
Dec 5, 2025
20.90
21.04
20.53
20.68
20.62
31,728,887
Dec 4, 2025
20.78
21.23
20.60
20.92
20.86
28,059,851
Dec 3, 2025
21.89
22.03
20.66
20.77
20.71
40,109,845
Dec 2, 2025
22.45
22.49
21.61
21.70
21.64
37,591,209
Dec 1, 2025
22.85
23.63
22.52
22.65
22.59
58,215,563
Nov 28, 2025
21.24
22.97
21.15
22.59
22.53
56,545,412
Nov 27, 2025
21.26
21.67
21.02
21.17
21.11
42,355,344
Nov 26, 2025
22.28
22.45
21.40
21.49
21.43
57,246,073
Nov 25, 2025
21.74
22.16
20.98
21.84
21.78
80,736,180
Nov 24, 2025
21.55
21.78
20.51
21.35
21.29
115,572,221
Nov 21, 2025
22.71
23.00
22.71
22.71
22.65
28,322,188
Nov 20, 2025
25.38
26.79
25.06
25.23
25.16
114,729,345
Nov 19, 2025
25.20
25.76
24.36
24.83
24.76
99,939,288
Nov 18, 2025
25.58
26.65
24.10
24.53
24.46
143,496,502
Nov 17, 2025
23.46
24.98
23.46
24.98
24.91
100,962,634
Nov 14, 2025
22.00
23.22
21.40
22.71
22.65
115,207,271
Nov 13, 2025
20.40
22.08
20.22
22.08
22.02
96,779,596
Nov 12, 2025
20.31
20.51
19.50
20.07
20.02
45,680,364
Nov 11, 2025
20.82
21.10
20.29
20.40
20.34
48,739,451
Nov 10, 2025
21.60
22.00
20.60
20.81
20.75
97,122,129
