China Yuchai International (NY: CYD )

13.10 USD -0.15 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 16.00 16.00 15.78 15.97 73,540 +0.01(+0.06%)
Feb 27, 2017 15.79 15.99 15.30 15.96 123,023 +0.23(+1.46%)
Feb 24, 2017 15.00 15.79 14.88 15.73 184,527 +0.81(+5.43%)
Feb 23, 2017 14.64 14.98 14.41 14.92 222,857 +0.44(+3.04%)
Feb 22, 2017 15.45 15.45 13.96 14.48 419,872 +0.69(+5.00%)
Feb 21, 2017 13.72 13.97 13.62 13.79 114,219 +0.02(+0.15%)
Feb 17, 2017 13.77 13.77 13.77 0 -0.08(-0.58%)
Feb 16, 2017 14.13 14.13 13.66 13.85 54,006 -0.20(-1.42%)
Feb 15, 2017 14.03 14.16 13.88 14.05 44,386 +0.06(+0.43%)
Feb 14, 2017 13.96 14.08 13.81 13.99 36,965 -0.05(-0.36%)
Feb 13, 2017 14.22 14.24 13.92 14.04 48,237 -0.16(-1.13%)
Feb 10, 2017 14.25 14.27 14.10 14.20 30,948 -0.06(-0.42%)
Feb 09, 2017 14.15 14.30 14.09 14.26 25,832 +0.04(+0.28%)
Feb 08, 2017 14.04 14.26 13.90 14.22 25,005 +0.21(+1.50%)
Feb 07, 2017 14.18 14.19 13.91 14.01 34,804 -0.08(-0.57%)
Feb 06, 2017 14.21 14.21 14.04 14.09 16,122 -0.16(-1.12%)
Feb 03, 2017 14.09 14.36 13.93 14.25 28,272 +0.27(+1.93%)
Feb 02, 2017 13.89 14.01 13.75 13.98 18,242 +0.16(+1.16%)
Feb 01, 2017 13.91 13.97 13.81 13.82 38,537 -0.09(-0.65%)
Jan 31, 2017 13.74 13.98 13.68 13.91 122,933 +0.06(+0.47%)
Jan 30, 2017 13.85 13.99 13.63 13.85 58,659 -0.04(-0.25%)
Jan 27, 2017 13.92 14.02 13.82 13.88 24,658 -0.12(-0.86%)
Jan 26, 2017 14.28 14.28 13.92 14.00 26,581 -0.29(-2.03%)
Jan 25, 2017 14.11 14.30 14.08 14.29 28,819 +0.21(+1.49%)
Jan 24, 2017 14.15 14.29 14.00 14.08 42,264 -0.06(-0.42%)
Jan 23, 2017 13.90 14.20 13.81 14.14 46,558 +0.32(+2.32%)
Jan 20, 2017 13.69 13.97 13.59 13.82 37,999 +0.18(+1.32%)
Jan 19, 2017 13.52 13.67 13.37 13.64 25,958 +0.25(+1.87%)
Jan 18, 2017 13.28 13.51 13.25 13.39 51,722 +0.12(+0.90%)
Jan 17, 2017 13.61 13.61 13.26 13.27 45,889 -0.34(-2.50%)
Jan 13, 2017 13.61 13.61 13.61 0 -0.44(-3.13%)
Jan 12, 2017 14.00 14.05 13.74 14.05 44,900 -0.02(-0.14%)
Jan 11, 2017 14.01 14.19 13.80 14.07 42,253 -0.05(-0.35%)
Jan 10, 2017 13.89 14.21 13.67 14.12 37,195 +0.18(+1.29%)
Jan 09, 2017 13.95 13.97 13.56 13.94 33,741 -0.05(-0.36%)
Jan 06, 2017 14.18 14.28 13.96 13.99 32,176 -0.24(-1.69%)
Jan 05, 2017 14.36 14.71 13.96 14.23 48,658 -0.20(-1.39%)
Jan 04, 2017 14.10 14.50 14.06 14.43 53,517 +0.45(+3.22%)
Jan 03, 2017 13.96 14.10 13.86 13.98 48,331 +0.17(+1.23%)
Dec 30, 2016 13.81 13.81 13.81 0 +0.30(+2.22%)
Dec 29, 2016 13.30 13.60 13.30 13.51 46,803 +0.11(+0.82%)
Dec 28, 2016 13.27 13.46 13.17 13.40 64,145 +0.08(+0.60%)
Dec 27, 2016 13.44 13.48 13.23 13.32 72,418 -0.12(-0.89%)
Dec 23, 2016 13.44 13.44 13.44 0 -0.23(-1.68%)
Dec 22, 2016 13.64 13.97 13.57 13.67 75,444 -0.07(-0.51%)
Dec 21, 2016 13.75 13.81 13.62 13.74 14,346 -0.05(-0.36%)
Dec 20, 2016 13.80 13.98 13.52 13.79 31,675 -0.03(-0.22%)
Dec 19, 2016 13.76 13.94 13.57 13.82 33,864 +0.10(+0.73%)
Dec 16, 2016 13.74 13.88 13.51 13.72 44,828 -0.07(-0.51%)
Dec 15, 2016 13.77 13.95 13.58 13.79 28,501 +0.01(+0.07%)
Dec 14, 2016 13.92 13.97 13.54 13.78 37,080 -0.07(-0.51%)
Dec 13, 2016 13.77 13.98 13.46 13.85 49,411 +0.14(+1.02%)
Dec 12, 2016 13.60 13.75 13.24 13.71 61,861 -0.01(-0.07%)
Dec 09, 2016 13.68 13.82 13.31 13.72 40,476 +0.09(+0.66%)
Dec 08, 2016 13.11 13.80 13.10 13.63 115,705 +0.14(+1.04%)
Dec 07, 2016 12.65 13.50 12.61 13.49 125,712 +0.81(+6.39%)
Dec 06, 2016 12.61 12.80 12.50 12.68 44,704 -0.08(-0.63%)
Dec 05, 2016 12.68 12.78 12.41 12.76 71,012 +0.10(+0.79%)
Dec 02, 2016 12.59 12.80 12.36 12.66 84,287 +0.04(+0.32%)
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.