China Yuchai International (NY: CYD )

13.44 USD -0.09 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 18.78 19.23 18.22 19.23 104,918 +0.54(+2.89%)
Feb 27, 2019 18.48 19.01 18.36 18.69 64,270 +0.35(+1.91%)
Feb 26, 2019 16.84 18.47 16.82 18.34 72,620 +1.39(+8.20%)
Feb 25, 2019 16.77 17.07 16.69 16.95 55,199 +0.25(+1.50%)
Feb 22, 2019 16.35 16.71 16.32 16.70 30,900 +0.40(+2.45%)
Feb 21, 2019 16.39 16.40 16.05 16.30 53,608 -0.03(-0.18%)
Feb 20, 2019 16.10 16.37 16.05 16.33 26,695 +0.19(+1.18%)
Feb 19, 2019 15.88 16.29 15.83 16.14 38,748 +0.30(+1.89%)
Feb 15, 2019 15.67 16.01 15.51 15.84 37,200 +0.10(+0.64%)
Feb 14, 2019 15.79 16.01 15.65 15.74 39,548 -0.09(-0.57%)
Feb 13, 2019 15.89 15.96 15.79 15.83 18,306 -0.08(-0.50%)
Feb 12, 2019 16.00 16.45 15.87 15.91 34,262 +0.01(+0.06%)
Feb 11, 2019 15.80 15.95 15.72 15.90 24,128 +0.09(+0.57%)
Feb 08, 2019 15.74 15.88 15.59 15.81 28,200 +0.01(+0.06%)
Feb 07, 2019 16.39 16.42 15.69 15.80 61,559 -0.60(-3.66%)
Feb 06, 2019 16.40 16.50 16.30 16.40 18,872 -0.04(-0.24%)
Feb 05, 2019 16.85 16.91 16.34 16.44 24,665 -0.30(-1.79%)
Feb 04, 2019 16.76 16.83 16.54 16.74 23,369 -0.13(-0.77%)
Feb 01, 2019 16.88 16.99 16.72 16.87 42,400 +0.04(+0.24%)
Jan 31, 2019 16.56 16.86 16.50 16.83 48,660 +0.20(+1.20%)
Jan 30, 2019 16.50 16.86 16.32 16.63 47,276 +0.29(+1.77%)
Jan 29, 2019 16.10 16.42 16.10 16.34 58,503 +0.08(+0.49%)
Jan 28, 2019 15.88 16.32 15.75 16.26 88,982 +0.38(+2.39%)
Jan 25, 2019 15.45 15.94 15.45 15.88 69,900 +0.40(+2.58%)
Jan 24, 2019 14.98 15.64 14.95 15.48 99,719 +0.48(+3.20%)
Jan 23, 2019 14.84 15.18 14.46 15.00 97,294 +0.28(+1.90%)
Jan 22, 2019 15.34 15.34 14.39 14.72 44,589 -0.48(-3.16%)
Jan 18, 2019 15.23 15.54 15.13 15.20 49,600 +0.11(+0.73%)
Jan 17, 2019 14.75 15.16 14.74 15.09 61,388 +0.31(+2.10%)
Jan 16, 2019 14.67 15.09 14.67 14.78 39,984 +0.13(+0.89%)
Jan 15, 2019 14.74 14.89 14.41 14.65 35,394 -0.05(-0.34%)
Jan 14, 2019 14.43 14.80 14.36 14.70 40,051 +0.18(+1.24%)
Jan 11, 2019 14.05 14.61 13.79 14.52 60,700 +0.53(+3.79%)
Jan 10, 2019 13.87 14.01 13.63 13.99 69,262 +0.29(+2.12%)
Jan 09, 2019 13.85 13.96 13.65 13.70 29,615 -0.24(-1.72%)
Jan 08, 2019 13.60 13.99 13.39 13.94 62,691 +0.53(+3.95%)
Jan 07, 2019 13.19 13.56 13.04 13.41 31,580 +0.23(+1.75%)
Jan 04, 2019 13.10 13.36 12.99 13.18 43,600 +0.46(+3.62%)
Jan 03, 2019 12.59 13.20 12.58 12.72 41,896 +0.05(+0.39%)
Jan 02, 2019 12.33 12.96 12.33 12.67 39,152 +0.23(+1.85%)
Dec 31, 2018 12.71 12.71 12.21 12.44 80,000 -0.08(-0.64%)
Dec 28, 2018 12.78 12.87 12.45 12.52 34,900 -0.25(-1.96%)
Dec 27, 2018 12.86 13.00 12.32 12.77 62,157 -0.14(-1.08%)
Dec 26, 2018 12.15 12.97 12.15 12.91 57,217 +0.76(+6.26%)
Dec 24, 2018 12.16 12.43 12.04 12.15 27,300 -0.13(-1.06%)
Dec 21, 2018 12.34 12.50 12.07 12.28 159,700 -0.08(-0.65%)
Dec 20, 2018 12.06 12.56 12.00 12.36 61,103 +0.33(+2.74%)
Dec 19, 2018 12.09 12.40 12.00 12.03 74,378 -0.16(-1.31%)
Dec 18, 2018 12.22 12.55 12.13 12.19 51,055 +0.01(+0.08%)
Dec 17, 2018 12.63 12.85 12.15 12.18 101,352 -0.58(-4.55%)
Dec 14, 2018 12.95 13.21 12.74 12.76 51,800 -0.22(-1.69%)
Dec 13, 2018 13.27 13.35 12.95 12.98 50,027 -0.31(-2.33%)
Dec 12, 2018 13.18 13.43 13.00 13.29 66,034 +0.26(+2.00%)
Dec 11, 2018 13.11 13.30 12.84 13.03 54,554 +0.02(+0.15%)
Dec 10, 2018 13.44 13.53 13.00 13.01 111,830 -0.59(-4.34%)
Dec 07, 2018 13.78 13.97 13.56 13.60 73,600 -0.31(-2.23%)
Dec 06, 2018 13.71 14.10 13.71 13.91 63,645 -0.20(-1.42%)
Dec 04, 2018 14.75 14.75 13.66 14.11 373,100 +0.13(+0.93%)
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.