China Yuchai International (NY: CYD )

8.740 -0.140 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 14.87 14.74 14.74 14.74 294,700 -0.12(-0.81%)
Dec 30, 2009 15.15 15.15 14.81 14.86 215,778 -0.26(-1.72%)
Dec 29, 2009 15.52 15.56 15.03 15.12 169,646 -0.36(-2.33%)
Dec 28, 2009 15.54 16.00 15.42 15.48 230,775 -0.02(-0.13%)
Dec 24, 2009 15.40 15.59 15.23 15.50 51,500 +0.18(+1.17%)
Dec 23, 2009 15.00 15.39 14.80 15.32 196,690 +0.28(+1.86%)
Dec 22, 2009 14.80 15.20 14.68 15.04 305,809 +0.18(+1.21%)
Dec 21, 2009 14.99 15.09 14.80 14.86 531,643 -0.12(-0.80%)
Dec 18, 2009 15.14 15.23 14.85 14.98 453,088 -0.11(-0.73%)
Dec 17, 2009 15.48 15.53 14.93 15.09 154,469 -0.39(-2.52%)
Dec 16, 2009 15.52 15.76 15.35 15.48 179,860 -0.03(-0.19%)
Dec 15, 2009 15.69 15.69 15.40 15.51 136,407 -0.10(-0.64%)
Dec 14, 2009 15.65 15.74 15.48 15.61 517,221 +0.51(+3.38%)
Dec 11, 2009 15.18 15.38 14.81 15.10 200,306 -0.07(-0.46%)
Dec 10, 2009 15.10 15.50 14.84 15.17 306,551 +0.03(+0.20%)
Dec 09, 2009 14.81 15.36 14.76 15.14 431,536 +0.29(+1.95%)
Dec 08, 2009 16.59 17.37 14.71 14.85 2,109,265 -1.84(-11.02%)
Dec 07, 2009 15.98 16.78 15.66 16.69 749,748 +0.82(+5.17%)
Dec 04, 2009 16.38 16.38 15.12 15.87 447,925 -0.10(-0.63%)
Dec 03, 2009 16.54 16.67 15.80 15.97 328,126 -0.43(-2.62%)
Dec 02, 2009 16.43 16.50 15.79 16.40 600,341 +0.16(+0.99%)
Dec 01, 2009 17.09 17.12 16.10 16.24 1,002,005 -0.41(-2.46%)
Nov 30, 2009 14.82 16.85 14.65 16.65 1,254,037 +1.82(+12.27%)
Nov 27, 2009 15.01 15.30 14.71 14.83 232,024 -0.87(-5.54%)
Nov 25, 2009 14.98 15.80 14.60 15.70 424,655 +0.62(+4.11%)
Nov 24, 2009 15.56 15.64 14.54 15.08 395,856 -0.51(-3.27%)
Nov 23, 2009 15.91 16.17 15.23 15.59 404,581 -0.17(-1.08%)
Nov 20, 2009 15.75 15.88 15.30 15.76 261,016 -0.07(-0.44%)
Nov 19, 2009 16.05 16.05 15.03 15.83 273,712 -0.27(-1.68%)
Nov 18, 2009 16.39 16.59 16.00 16.10 245,672 -0.20(-1.23%)
Nov 17, 2009 16.09 16.43 15.60 16.30 462,040 +0.31(+1.94%)
Nov 16, 2009 15.30 16.15 15.30 15.99 644,854 +0.81(+5.34%)
Nov 13, 2009 15.14 15.30 14.50 15.18 444,843 +0.12(+0.80%)
Nov 12, 2009 15.37 15.87 15.05 15.06 429,548 -0.54(-3.46%)
Nov 11, 2009 14.41 15.77 14.20 15.60 1,137,605 +1.40(+9.86%)
Nov 10, 2009 13.30 14.38 13.02 14.20 933,708 +2.32(+19.53%)
Nov 09, 2009 11.89 12.20 11.69 11.88 230,653 +0.13(+1.11%)
Nov 06, 2009 11.66 11.83 11.56 11.75 82,239 -0.10(-0.84%)
Nov 05, 2009 11.37 11.92 11.35 11.85 144,297 +0.61(+5.43%)
Nov 04, 2009 10.93 11.54 10.93 11.24 215,475 +0.28(+2.55%)
Nov 03, 2009 10.60 10.96 10.54 10.96 50,883 +0.26(+2.43%)
Nov 02, 2009 10.70 10.83 10.49 10.70 260,204 +0.00(+0.00%)
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%)
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.