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 (%)
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%)
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%)
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.