China Yuchai International (NY: CYD )

11.75 USD -0.30 (-2.49%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 10.42 11.00 10.20 10.70 185,359 -0.35(-3.17%)
Oct 29, 2009 10.50 11.05 10.20 11.05 120,861 +0.76(+7.39%)
Oct 28, 2009 11.21 11.22 10.22 10.29 208,345 -0.97(-8.61%)
Oct 27, 2009 12.05 12.19 11.11 11.26 196,291 -0.69(-5.77%)
Oct 26, 2009 11.41 12.13 11.10 11.95 488,135 +0.55(+4.82%)
Oct 23, 2009 11.42 11.44 11.37 11.40 143,747 +0.09(+0.80%)
Oct 22, 2009 11.00 11.50 10.87 11.31 200,048 +0.29(+2.63%)
Oct 21, 2009 11.11 11.91 10.99 11.02 437,927 -0.11(-0.99%)
Oct 20, 2009 10.55 11.19 10.55 11.13 613,435 +1.21(+12.20%)
Oct 19, 2009 9.690 10.08 9.640 9.920 122,959 +0.17(+1.74%)
Oct 16, 2009 9.810 9.810 9.650 9.750 40,142 -0.21(-2.11%)
Oct 15, 2009 9.800 9.960 9.580 9.960 57,819 +0.11(+1.12%)
Oct 14, 2009 9.740 9.980 9.650 9.850 109,871 +0.25(+2.60%)
Oct 13, 2009 9.630 9.670 9.520 9.600 93,955 -0.02(-0.21%)
Oct 12, 2009 9.690 9.770 9.490 9.620 56,963 +0.08(+0.84%)
Oct 09, 2009 9.390 9.580 9.390 9.540 54,463 +0.06(+0.63%)
Oct 08, 2009 9.310 9.580 9.262 9.480 72,376 +0.17(+1.83%)
Oct 07, 2009 9.330 9.380 9.230 9.310 44,544 -0.02(-0.21%)
Oct 06, 2009 9.010 9.380 9.010 9.330 129,956 +0.29(+3.21%)
Oct 05, 2009 8.960 9.390 8.840 9.040 87,813 +0.18(+2.03%)
Oct 02, 2009 8.790 8.980 8.600 8.860 68,055 -0.12(-1.34%)
Oct 01, 2009 8.950 9.110 8.730 8.980 438,258 -0.02(-0.22%)
Sep 30, 2009 8.750 9.050 8.600 9.000 135,830 +0.23(+2.62%)
Sep 29, 2009 9.000 9.040 8.480 8.770 136,405 -0.24(-2.66%)
Sep 28, 2009 9.000 9.050 8.880 9.010 83,279 +0.01(+0.11%)
Sep 25, 2009 9.060 9.210 8.950 9.000 65,148 -0.06(-0.66%)
Sep 24, 2009 9.150 9.480 8.950 9.060 89,287 -0.09(-0.98%)
Sep 23, 2009 9.300 9.360 9.150 9.150 64,264 -0.13(-1.40%)
Sep 22, 2009 9.340 9.450 9.260 9.280 51,012 -0.03(-0.32%)
Sep 21, 2009 9.460 9.460 9.200 9.310 52,617 -0.12(-1.27%)
Sep 18, 2009 9.660 9.690 9.250 9.430 68,685 -0.27(-2.80%)
Sep 17, 2009 9.720 9.970 9.570 9.702 115,291 -0.09(-0.90%)
Sep 16, 2009 9.500 9.940 9.500 9.790 104,789 +0.29(+3.05%)
Sep 15, 2009 9.700 9.740 9.250 9.500 164,930 -0.12(-1.25%)
Sep 14, 2009 8.830 9.760 8.830 9.620 208,953 +0.59(+6.53%)
Sep 11, 2009 9.170 9.360 9.020 9.030 71,647 -0.17(-1.85%)
Sep 10, 2009 9.150 9.360 9.070 9.200 53,461 +0.05(+0.55%)
Sep 09, 2009 8.720 9.150 8.630 9.150 91,104 +0.40(+4.57%)
Sep 08, 2009 9.100 9.120 8.510 8.750 90,842 -0.24(-2.67%)
Sep 04, 2009 8.720 9.190 8.500 8.990 69,038 +0.14(+1.58%)
Sep 03, 2009 8.470 8.970 8.360 8.850 96,421 +0.44(+5.23%)
Sep 02, 2009 8.200 8.550 8.160 8.410 50,326 +0.05(+0.60%)
Sep 01, 2009 8.700 9.050 8.180 8.360 85,587 -0.34(-3.91%)
Aug 31, 2009 8.910 8.950 8.300 8.700 176,694 -0.32(-3.55%)
Aug 28, 2009 9.220 9.220 9.000 9.020 59,248 -0.16(-1.74%)
Aug 27, 2009 9.250 9.250 9.000 9.180 65,313 -0.04(-0.43%)
Aug 26, 2009 9.400 9.400 9.150 9.220 50,362 -0.25(-2.64%)
Aug 25, 2009 9.500 9.570 9.220 9.470 92,218 +0.11(+1.18%)
Aug 24, 2009 9.420 9.630 9.260 9.360 94,002 +0.01(+0.11%)
Aug 21, 2009 9.300 9.500 9.300 9.350 90,215 -0.04(-0.43%)
Aug 20, 2009 9.330 9.680 9.330 9.390 74,631 +0.08(+0.86%)
Aug 19, 2009 9.450 9.530 9.300 9.310 138,992 -0.24(-2.51%)
Aug 18, 2009 9.290 9.730 9.100 9.550 137,270 +0.46(+5.07%)
Aug 17, 2009 9.630 9.630 8.900 9.090 202,696 -0.91(-9.10%)
Aug 14, 2009 10.44 10.44 9.710 10.00 222,174 -0.46(-4.40%)
Aug 13, 2009 9.100 10.50 9.100 10.46 754,149 +1.36(+14.95%)
Aug 12, 2009 9.110 9.470 9.000 9.100 107,203 -0.10(-1.09%)
Aug 11, 2009 9.310 9.400 9.040 9.200 122,536 -0.22(-2.34%)
Aug 10, 2009 9.190 9.750 9.190 9.420 106,218 +0.21(+2.28%)
Aug 07, 2009 9.090 9.700 8.930 9.210 154,881 +0.14(+1.54%)
Aug 06, 2009 9.740 9.850 9.050 9.070 235,292 -0.67(-6.88%)
Aug 05, 2009 8.500 9.740 8.500 9.740 459,073 +1.24(+14.59%)
Aug 04, 2009 8.600 8.600 8.470 8.500 74,585 -0.05(-0.58%)
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.