China Yuchai International (NY: CYD )

9.300 +0.030 (+0.32%)
Official Closing Price Updated: 4:10 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.017 9.144 8.896 9.124 440,134 +0.05(+0.50%)
May 27, 2004 9.292 9.449 8.982 9.078 822,792 -0.13(-1.38%)
May 26, 2004 9.048 9.302 9.002 9.205 712,561 +0.14(+1.51%)
May 25, 2004 8.845 9.144 8.647 9.068 663,942 +0.23(+2.59%)
May 24, 2004 9.043 9.063 8.682 8.840 655,281 +0.03(+0.29%)
May 21, 2004 8.763 8.977 8.718 8.814 605,874 +0.12(+1.40%)
May 20, 2004 8.926 9.002 8.652 8.692 839,523 -0.26(-2.95%)
May 19, 2004 9.246 9.531 8.870 8.957 1,036,364 -0.08(-0.90%)
May 18, 2004 9.017 9.195 8.890 9.038 1,248,755 +0.25(+2.83%)
May 17, 2004 9.195 9.221 8.748 8.789 1,884,549 -0.61(-6.49%)
May 14, 2004 9.800 9.937 9.358 9.398 875,742 -0.35(-3.60%)
May 13, 2004 10.15 10.46 9.678 9.749 1,631,806 -0.36(-3.57%)
May 12, 2004 9.967 10.14 9.398 10.11 2,280,001 +0.14(+1.43%)
May 11, 2004 9.200 10.16 8.636 9.967 3,692,133 +1.79(+21.86%)
May 10, 2004 8.281 8.367 8.027 8.179 1,023,963 -0.29(-3.42%)
May 07, 2004 8.906 9.063 8.362 8.469 812,163 -0.56(-6.24%)
May 06, 2004 9.144 9.216 8.845 9.033 1,079,472 -0.11(-1.22%)
May 05, 2004 9.175 9.236 8.926 9.144 522,611 -0.03(-0.33%)
May 04, 2004 8.840 9.216 8.784 9.175 1,087,345 +0.31(+3.56%)
May 03, 2004 8.230 8.860 8.200 8.860 1,346,190 +0.49(+5.83%)
Apr 30, 2004 9.068 9.271 8.276 8.372 1,581,021 -0.70(-7.68%)
Apr 29, 2004 9.424 9.424 8.748 9.068 1,793,412 -0.40(-4.19%)
Apr 28, 2004 10.51 10.51 9.170 9.465 2,542,586 -1.05(-9.96%)
Apr 27, 2004 10.57 10.92 10.51 10.51 652,525 -0.07(-0.67%)
Apr 26, 2004 10.86 11.10 10.48 10.58 547,216 -0.33(-3.03%)
Apr 23, 2004 11.21 11.26 10.74 10.91 733,623 -0.26(-2.36%)
Apr 22, 2004 10.36 11.47 10.19 11.18 1,900,493 +0.82(+7.90%)
Apr 21, 2004 10.11 10.42 10.00 10.36 1,045,222 +0.22(+2.21%)
Apr 20, 2004 10.41 10.48 10.06 10.14 845,035 -0.29(-2.83%)
Apr 19, 2004 10.17 10.54 9.952 10.43 731,064 +0.22(+2.19%)
Apr 16, 2004 10.42 10.42 10.17 10.21 434,426 -0.25(-2.38%)
Apr 15, 2004 10.36 10.54 10.20 10.46 703,901 +0.05(+0.49%)
Apr 14, 2004 10.47 10.71 10.29 10.40 836,768 -0.27(-2.52%)
Apr 13, 2004 11.00 11.13 10.45 10.67 802,911 -0.31(-2.87%)
Apr 12, 2004 11.18 11.46 10.93 10.99 606,071 -0.19(-1.68%)
Apr 08, 2004 11.21 11.38 11.06 11.18 563,750 +0.02(+0.14%)
Apr 07, 2004 11.18 11.34 10.88 11.16 665,713 -0.11(-0.95%)
Apr 06, 2004 11.51 11.58 11.19 11.27 1,356,623 -0.16(-1.42%)
Apr 05, 2004 10.59 11.47 10.58 11.43 1,683,772 +0.84(+7.97%)
Apr 02, 2004 10.63 10.92 10.44 10.59 1,275,722 +0.27(+2.61%)
Apr 01, 2004 10.17 10.48 10.17 10.32 609,220 +0.15(+1.50%)
Mar 31, 2004 10.14 10.39 10.11 10.17 550,759 -0.05(-0.45%)
Mar 30, 2004 10.31 10.52 10.09 10.21 767,283 -0.09(-0.89%)
Mar 29, 2004 9.744 10.39 9.719 10.30 1,566,258 +0.62(+6.40%)
Mar 26, 2004 9.759 9.759 9.546 9.683 450,567 +0.05(+0.53%)
Mar 25, 2004 9.475 9.693 9.348 9.632 717,482 +0.22(+2.32%)
Mar 24, 2004 9.398 9.724 9.353 9.414 750,749 -0.01(-0.11%)
Mar 23, 2004 9.663 9.973 9.155 9.424 1,328,081 -0.13(-1.38%)
Mar 22, 2004 10.02 10.20 9.429 9.556 1,748,138 -0.59(-5.81%)
Mar 19, 2004 10.25 10.41 10.12 10.15 808,423 -0.07(-0.65%)
Mar 18, 2004 10.32 10.32 9.967 10.21 637,565 -0.05(-0.45%)
Mar 17, 2004 10.15 10.37 10.02 10.26 703,310 +0.32(+3.22%)
Mar 16, 2004 9.932 10.21 9.703 9.937 960,383 +0.09(+0.88%)
Mar 15, 2004 10.16 10.26 9.805 9.851 871,018 -0.36(-3.53%)
Mar 12, 2004 10.30 10.48 10.14 10.21 621,424 +0.14(+1.41%)
Mar 11, 2004 10.21 10.43 10.02 10.07 1,005,066 -0.15(-1.44%)
Mar 10, 2004 10.71 10.82 10.03 10.22 1,247,573 -0.49(-4.60%)
Mar 09, 2004 10.82 11.00 10.67 10.71 1,017,467 +0.02(+0.19%)
Mar 08, 2004 11.15 11.23 10.65 10.69 982,626 -0.47(-4.19%)
Mar 05, 2004 11.17 11.34 11.14 11.16 569,852 -0.15(-1.30%)
Mar 04, 2004 11.07 11.38 11.07 11.30 505,289 +0.13(+1.14%)
Mar 03, 2004 11.37 11.37 10.98 11.18 1,002,507 -0.19(-1.70%)
Mar 02, 2004 11.70 11.73 11.37 11.37 1,413,904 -0.19(-1.63%)
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.