China Yuchai International (NY: CYD )

11.73 USD -0.27 (-2.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 12.01 12.67 11.85 12.49 79,096 +0.53(+4.43%)
Nov 29, 2016 11.87 12.13 11.80 11.96 30,309 +0.09(+0.76%)
Nov 28, 2016 12.24 12.36 11.82 11.87 45,916 -0.44(-3.57%)
Nov 25, 2016 12.23 12.40 12.14 12.31 11,426 +0.09(+0.74%)
Nov 23, 2016 12.22 12.22 12.22 0 -0.33(-2.63%)
Nov 22, 2016 11.90 12.74 11.87 12.55 108,509 +0.57(+4.76%)
Nov 21, 2016 11.64 12.03 11.52 11.98 48,050 +0.30(+2.57%)
Nov 18, 2016 11.60 11.89 11.54 11.68 48,825 +0.13(+1.13%)
Nov 17, 2016 11.98 12.03 11.55 11.55 50,489 -0.44(-3.67%)
Nov 16, 2016 11.90 12.14 11.90 11.99 72,654 +0.08(+0.67%)
Nov 15, 2016 11.90 11.99 11.90 11.91 46,404 +0.01(+0.08%)
Nov 14, 2016 11.83 12.03 11.80 11.90 28,335 +0.08(+0.68%)
Nov 11, 2016 11.93 11.99 11.68 11.82 27,847 -0.14(-1.17%)
Nov 10, 2016 12.02 12.17 11.65 11.96 60,820 -0.06(-0.50%)
Nov 09, 2016 11.46 12.29 11.45 12.02 89,194 +0.52(+4.52%)
Nov 08, 2016 11.46 11.61 11.41 11.50 49,233 +0.09(+0.79%)
Nov 07, 2016 11.39 11.65 11.39 11.41 24,344 +0.10(+0.88%)
Nov 04, 2016 11.34 11.41 11.29 11.31 31,816 +0.01(+0.09%)
Nov 03, 2016 11.23 11.61 11.20 11.30 91,056 -0.02(-0.18%)
Nov 02, 2016 10.90 11.32 10.88 11.32 61,862 +0.54(+5.01%)
Nov 01, 2016 11.15 11.25 10.76 10.78 35,154 -0.36(-3.23%)
Oct 31, 2016 11.16 11.24 11.10 11.14 27,671 +0.02(+0.18%)
Oct 28, 2016 11.02 11.29 11.00 11.12 23,484 +0.14(+1.28%)
Oct 27, 2016 11.08 11.25 10.96 10.98 35,187 -0.12(-1.08%)
Oct 26, 2016 11.00 11.54 10.88 11.10 117,491 +0.08(+0.73%)
Oct 25, 2016 10.75 11.07 10.75 11.02 71,127 +0.27(+2.51%)
Oct 24, 2016 10.59 10.84 10.59 10.75 17,974 +0.12(+1.13%)
Oct 21, 2016 10.69 10.72 10.52 10.63 26,974 -0.20(-1.85%)
Oct 20, 2016 10.80 10.94 10.80 10.83 6,711 -0.14(-1.28%)
Oct 19, 2016 10.97 10.97 10.85 10.97 12,126 +0.04(+0.37%)
Oct 18, 2016 11.00 11.00 10.74 10.93 10,364 +0.03(+0.28%)
Oct 17, 2016 10.48 10.99 10.48 10.90 13,200 +0.34(+3.22%)
Oct 14, 2016 10.51 10.59 10.43 10.56 25,643 +0.09(+0.86%)
Oct 13, 2016 10.80 10.80 10.45 10.47 15,483 -0.34(-3.15%)
Oct 12, 2016 10.81 10.86 10.81 10.81 7,419 -0.04(-0.37%)
Oct 11, 2016 10.94 10.98 10.81 10.85 12,465 -0.06(-0.55%)
Oct 10, 2016 11.00 11.00 10.86 10.91 5,900 -0.08(-0.73%)
Oct 07, 2016 11.08 11.08 10.82 10.99 8,511 -0.15(-1.35%)
Oct 06, 2016 11.10 11.17 10.92 11.14 11,851 +0.09(+0.81%)
Oct 05, 2016 10.88 11.09 10.88 11.05 9,636 +0.17(+1.56%)
Oct 04, 2016 11.00 11.07 10.84 10.88 12,673 -0.11(-1.00%)
Oct 03, 2016 10.81 11.00 10.81 10.99 11,192 +0.14(+1.29%)
Sep 30, 2016 10.84 10.89 10.80 10.85 21,243 +0.00(+0.00%)
Sep 29, 2016 10.84 10.96 10.84 10.85 5,403 -0.09(-0.82%)
Sep 28, 2016 10.83 11.09 10.81 10.94 13,032 +0.05(+0.46%)
Sep 27, 2016 10.81 10.96 10.81 10.89 7,284 +0.03(+0.28%)
Sep 26, 2016 11.03 11.03 10.85 10.86 5,023 -0.20(-1.81%)
Sep 23, 2016 10.91 11.08 10.82 11.06 42,436 +0.11(+1.00%)
Sep 22, 2016 11.30 11.30 10.92 10.95 29,177 -0.32(-2.84%)
Sep 21, 2016 11.07 11.27 11.00 11.27 24,979 +0.14(+1.26%)
Sep 20, 2016 10.85 11.17 10.85 11.13 22,455 +0.27(+2.49%)
Sep 19, 2016 10.89 10.96 10.84 10.86 7,155 +0.02(+0.18%)
Sep 16, 2016 10.80 10.98 10.80 10.84 8,162 +0.00(+0.00%)
Sep 15, 2016 10.78 10.95 10.73 10.84 15,238 -0.02(-0.18%)
Sep 14, 2016 10.88 10.88 10.70 10.86 21,929 -0.03(-0.28%)
Sep 13, 2016 10.75 10.89 10.72 10.89 19,794 +0.01(+0.09%)
Sep 12, 2016 10.73 10.95 10.73 10.88 33,927 +0.03(+0.28%)
Sep 09, 2016 10.77 10.90 10.73 10.85 41,143 -0.07(-0.64%)
Sep 08, 2016 10.87 10.95 10.81 10.92 12,643 -0.03(-0.27%)
Sep 07, 2016 10.97 11.06 10.78 10.95 29,719 -0.03(-0.27%)
Sep 06, 2016 11.20 11.20 10.92 10.98 11,387 -0.01(-0.09%)
Sep 02, 2016 11.06 10.99 10.99 10.99 7,600 -0.08(-0.72%)
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.