China Yuchai International (NY: CYD )

13.43 USD -0.12 (-0.89%)
Official Closing Price Updated: 4:10 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2003 29.90 31.96 30.49 31.68 2,793,800 +1.78(+5.95%)
Oct 31, 2003 29.60 30.10 28.41 29.90 2,741,000 +0.30(+1.01%)
Oct 30, 2003 31.00 32.37 29.80 29.60 3,080,400 -1.40(-4.52%)
Oct 29, 2003 28.20 31.35 27.78 31.00 3,909,800 +2.21(+7.68%)
Oct 28, 2003 32.70 33.00 27.13 28.79 9,035,700 -2.42(-7.75%)
Oct 27, 2003 28.70 31.21 28.51 31.21 3,917,200 +3.64(+13.20%)
Oct 24, 2003 27.56 28.30 27.00 27.57 1,889,700 +0.27(+0.99%)
Oct 23, 2003 25.81 28.46 25.81 27.30 2,822,300 +0.50(+1.87%)
Oct 22, 2003 24.01 27.24 24.01 26.80 3,339,500 +1.10(+4.28%)
Oct 21, 2003 26.70 29.61 24.80 25.70 9,251,400 -0.50(-1.91%)
Oct 20, 2003 24.30 26.35 24.76 26.20 3,376,500 +1.90(+7.82%)
Oct 17, 2003 23.49 25.15 23.30 24.30 2,527,700 +0.81(+3.45%)
Oct 16, 2003 22.76 23.44 21.00 23.49 2,969,100 +0.73(+3.21%)
Oct 15, 2003 23.37 24.18 22.61 22.76 3,242,500 +0.37(+1.65%)
Oct 14, 2003 20.80 23.45 21.38 22.39 5,095,400 +1.59(+7.64%)
Oct 13, 2003 18.10 21.25 18.00 20.80 4,478,400 +3.11(+17.58%)
Oct 10, 2003 17.42 17.70 17.42 17.69 422,800 +0.27(+1.55%)
Oct 09, 2003 17.70 17.88 17.31 17.42 599,200 -0.15(-0.85%)
Oct 08, 2003 17.65 17.65 17.39 17.57 665,500 -0.43(-2.39%)
Oct 07, 2003 18.20 18.24 17.90 18.00 621,400 -0.07(-0.39%)
Oct 06, 2003 18.40 18.70 17.86 18.07 1,164,500 +0.07(+0.39%)
Oct 03, 2003 17.95 18.00 17.85 18.00 656,200 +0.28(+1.58%)
Oct 02, 2003 17.76 17.81 17.58 17.72 441,300 +0.07(+0.40%)
Oct 01, 2003 18.00 18.00 17.05 17.65 521,400 -0.07(-0.40%)
Sep 30, 2003 18.00 18.09 17.50 17.72 574,600 -0.25(-1.39%)
Sep 29, 2003 16.85 17.99 16.80 17.97 920,600 +1.49(+9.04%)
Sep 26, 2003 16.65 16.96 16.12 16.48 859,600 -0.57(-3.34%)
Sep 25, 2003 18.37 18.65 15.50 17.05 1,887,300 -1.32(-7.19%)
Sep 24, 2003 19.03 19.19 18.60 18.37 786,300 -0.66(-3.47%)
Sep 23, 2003 19.23 19.30 18.79 19.03 1,461,000 +0.28(+1.49%)
Sep 22, 2003 17.95 18.89 17.76 18.75 1,310,400 +0.80(+4.46%)
Sep 19, 2003 17.75 18.17 17.61 17.95 417,200 +0.05(+0.28%)
Sep 18, 2003 18.52 18.52 17.58 17.90 859,000 -0.37(-2.03%)
Sep 17, 2003 18.23 18.56 18.23 18.27 438,200 +0.04(+0.22%)
Sep 16, 2003 18.35 18.65 18.30 18.23 844,800 -0.12(-0.65%)
Sep 15, 2003 18.50 18.94 18.10 18.35 1,148,500 +0.38(+2.11%)
Sep 12, 2003 17.50 18.35 17.10 17.97 775,800 +0.83(+4.84%)
Sep 11, 2003 17.74 17.85 16.80 17.14 858,900 -0.59(-3.33%)
Sep 10, 2003 18.40 18.65 17.25 17.73 920,900 -0.55(-3.01%)
Sep 09, 2003 19.25 19.26 18.00 18.28 1,496,700 +0.08(+0.44%)
Sep 08, 2003 18.95 19.87 17.99 18.20 2,159,100 +2.11(+13.11%)
Sep 05, 2003 15.65 16.50 15.65 16.09 633,600 +0.66(+4.28%)
Sep 04, 2003 15.00 15.89 14.57 15.43 337,000 +0.07(+0.46%)
Sep 03, 2003 15.89 16.49 15.10 15.36 578,300 -0.41(-2.60%)
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.