China Yuchai International (NY: CYD )

10.60 +0.24 (+2.32%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 22.00 22.30 21.55 21.80 834,600 -0.44(-1.98%)
Jan 29, 2004 21.98 22.69 20.60 22.24 2,020,600 +0.14(+0.63%)
Jan 28, 2004 23.30 23.30 21.30 22.10 2,928,500 -0.79(-3.45%)
Jan 27, 2004 25.80 25.81 22.67 22.89 3,620,100 -3.06(-11.79%)
Jan 26, 2004 26.28 26.40 25.51 25.95 672,000 -0.06(-0.23%)
Jan 23, 2004 26.40 26.95 25.90 26.01 930,800 -0.22(-0.84%)
Jan 22, 2004 25.71 27.25 25.71 26.23 1,847,200 +0.52(+2.02%)
Jan 21, 2004 25.65 25.90 25.44 25.71 1,036,000 -0.26(-1.00%)
Jan 20, 2004 26.80 26.80 25.31 25.97 1,454,000 -0.29(-1.10%)
Jan 16, 2004 27.00 27.10 25.00 26.26 1,864,400 -0.49(-1.83%)
Jan 15, 2004 26.65 27.09 26.51 26.75 816,900 -0.10(-0.37%)
Jan 14, 2004 27.95 27.98 26.82 26.85 1,299,600 -0.59(-2.15%)
Jan 13, 2004 26.43 27.83 26.43 27.44 1,606,900 +0.65(+2.43%)
Jan 12, 2004 28.00 29.00 26.30 26.79 3,167,400 -1.24(-4.42%)
Jan 09, 2004 28.00 28.69 27.66 28.03 1,157,100 -0.35(-1.23%)
Jan 08, 2004 29.07 29.25 28.12 28.38 1,298,700 -0.69(-2.37%)
Jan 07, 2004 28.29 29.20 27.51 29.07 2,963,000 +1.00(+3.56%)
Jan 06, 2004 28.85 28.90 27.65 28.07 4,571,400 -2.06(-6.84%)
Jan 05, 2004 32.11 32.60 29.00 30.13 5,973,200 -2.09(-6.49%)
Jan 02, 2004 31.56 34.00 31.39 32.22 5,510,400 +1.62(+5.29%)
Dec 31, 2003 30.55 31.60 30.50 30.60 2,129,900 +0.46(+1.53%)
Dec 30, 2003 31.79 33.00 30.14 30.14 4,428,600 -1.40(-4.44%)
Dec 29, 2003 27.95 31.54 28.15 31.54 4,458,000 +3.59(+12.84%)
Dec 26, 2003 27.64 28.27 27.64 27.95 518,200 +0.25(+0.90%)
Dec 24, 2003 27.76 28.24 27.51 27.70 487,000 -0.20(-0.72%)
Dec 23, 2003 28.00 28.24 27.52 27.90 1,002,000 +0.33(+1.20%)
Dec 22, 2003 28.25 28.31 27.12 27.57 1,641,600 -0.85(-2.99%)
Dec 19, 2003 28.80 29.40 28.25 28.42 1,325,800 -0.21(-0.73%)
Dec 18, 2003 28.13 28.95 28.10 28.63 1,340,300 +0.58(+2.07%)
Dec 17, 2003 28.00 28.71 26.86 28.05 2,019,200 +0.05(+0.18%)
Dec 16, 2003 29.29 29.30 26.70 28.00 3,033,400 -1.29(-4.40%)
Dec 15, 2003 29.45 31.24 29.02 29.29 2,212,700 -0.16(-0.54%)
Dec 12, 2003 30.49 30.80 29.23 29.45 1,904,500 -0.65(-2.16%)
Dec 11, 2003 28.98 30.46 28.90 30.10 2,047,000 +1.12(+3.86%)
Dec 10, 2003 30.65 30.98 27.55 28.98 3,208,400 -1.44(-4.73%)
Dec 09, 2003 29.85 31.57 30.06 30.42 2,885,500 +0.57(+1.91%)
Dec 08, 2003 30.05 30.58 29.17 29.85 1,614,000 -0.20(-0.67%)
Dec 05, 2003 31.06 30.60 29.50 30.05 1,592,900 -1.01(-3.25%)
Dec 04, 2003 30.24 31.03 28.95 31.06 2,786,100 +1.87(+6.41%)
Dec 03, 2003 31.67 32.42 28.90 29.19 3,137,400 -2.48(-7.83%)
Dec 02, 2003 32.35 32.67 31.27 31.67 3,355,700 -0.58(-1.80%)
Dec 01, 2003 30.71 32.28 30.71 32.25 4,258,300 +2.60(+8.77%)
Nov 28, 2003 29.45 29.84 28.88 29.65 836,100 +0.35(+1.19%)
Nov 26, 2003 28.83 30.15 28.00 29.30 2,330,800 +0.47(+1.63%)
Nov 25, 2003 30.35 30.93 27.39 28.83 4,478,200 -0.48(-1.64%)
Nov 24, 2003 26.20 29.40 26.20 29.31 4,245,700 +3.56(+13.83%)
Nov 21, 2003 25.93 26.00 25.75 25.75 1,438,400 +0.19(+0.74%)
Nov 20, 2003 25.45 26.99 25.26 25.56 2,855,300 -0.99(-3.73%)
Nov 19, 2003 28.30 28.68 25.49 26.55 3,848,700 -1.15(-4.15%)
Nov 18, 2003 28.20 28.87 27.77 27.70 2,350,500 +0.32(+1.17%)
Nov 17, 2003 27.68 27.90 27.14 27.38 2,557,200 -1.42(-4.93%)
Nov 14, 2003 29.04 30.70 27.80 28.80 3,113,800 -0.24(-0.83%)
Nov 13, 2003 30.90 32.76 28.50 29.04 8,134,000 -1.19(-3.94%)
Nov 12, 2003 26.70 30.01 25.10 30.23 10,088,100 +3.53(+13.22%)
Nov 11, 2003 32.48 31.30 26.51 26.70 8,812,600 -5.78(-17.80%)
Nov 10, 2003 36.45 37.00 30.96 32.48 8,188,200 -3.97(-10.89%)
Nov 07, 2003 35.71 37.24 36.18 36.45 2,273,900 +0.74(+2.07%)
Nov 06, 2003 34.75 35.99 34.85 35.71 2,126,900 +0.96(+2.76%)
Nov 05, 2003 33.81 35.00 32.65 34.75 2,875,300 +1.07(+3.18%)
Nov 04, 2003 31.68 33.99 32.14 33.68 3,553,000 +2.00(+6.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.