China Yuchai International (NY: CYD )

9.470 +0.030 (+0.32%)
Official Closing Price Updated: 7:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.246 8.406 8.138 8.246 498,192 -0.14(-1.72%)
May 27, 2010 8.282 8.406 8.003 8.391 744,186 +0.62(+7.97%)
May 26, 2010 8.117 8.241 7.745 7.771 928,544 -0.03(-0.33%)
May 25, 2010 7.234 7.854 7.095 7.797 1,156,169 +0.11(+1.41%)
May 24, 2010 7.900 8.210 7.673 7.688 557,003 -0.19(-2.36%)
May 21, 2010 7.234 8.071 7.131 7.874 1,181,718 +0.48(+6.49%)
May 20, 2010 7.308 7.606 7.281 7.394 1,925,519 -0.66(-8.21%)
May 19, 2010 8.406 8.530 7.719 8.055 2,228,405 -0.52(-6.08%)
May 18, 2010 8.525 8.902 8.365 8.577 1,550,106 +0.04(+0.48%)
May 17, 2010 8.835 8.850 8.262 8.535 784,287 -0.22(-2.48%)
May 14, 2010 8.752 9.341 8.540 8.752 1,389,666 -0.59(-6.30%)
May 13, 2010 10.77 10.84 9.201 9.341 2,876,227 -0.87(-8.54%)
May 12, 2010 9.651 10.22 9.651 10.21 921,835 +0.64(+6.69%)
May 11, 2010 9.657 9.780 9.511 9.573 767,626 -0.02(-0.22%)
May 10, 2010 9.423 9.630 9.387 9.594 667,236 +0.91(+10.53%)
May 07, 2010 9.129 9.294 8.416 8.680 963,025 -0.39(-4.33%)
May 06, 2010 9.072 9.769 8.478 9.072 854 -0.05(-0.51%)
May 05, 2010 9.470 9.862 8.877 9.119 1,327,751 -0.67(-6.81%)
May 04, 2010 10.65 10.65 9.682 9.785 1,347,410 -1.12(-10.27%)
May 03, 2010 11.00 11.10 10.66 10.91 633,155 +0.01(+0.09%)
Apr 30, 2010 10.92 11.19 10.73 10.89 1,218,261 +0.14(+1.30%)
Apr 29, 2010 10.06 10.86 10.06 10.76 743,386 +0.73(+7.26%)
Apr 28, 2010 10.03 10.22 9.862 10.03 391,285 +0.00(+0.00%)
Apr 27, 2010 10.55 10.61 9.945 10.03 689,769 -0.53(-4.99%)
Apr 26, 2010 10.72 10.96 10.50 10.55 763,489 -0.10(-0.97%)
Apr 23, 2010 10.83 10.97 10.53 10.66 546,266 -0.04(-0.39%)
Apr 22, 2010 9.831 10.73 9.785 10.70 1,188,688 +0.72(+7.19%)
Apr 21, 2010 9.929 10.11 9.682 9.981 357,835 +0.03(+0.31%)
Apr 20, 2010 9.867 10.07 9.733 9.950 470,823 +0.22(+2.28%)
Apr 19, 2010 9.563 9.960 9.423 9.728 563,179 -0.05(-0.48%)
Apr 16, 2010 10.41 10.45 9.490 9.774 1,536,592 -0.67(-6.38%)
Apr 15, 2010 10.31 10.61 10.27 10.44 1,239,702 +0.25(+2.43%)
Apr 14, 2010 9.645 10.26 9.568 10.19 2,017,075 +0.66(+6.93%)
Apr 13, 2010 9.398 9.537 9.103 9.532 451,388 +0.10(+1.04%)
Apr 12, 2010 9.630 9.656 9.346 9.434 363,601 -0.12(-1.24%)
Apr 09, 2010 9.346 9.583 9.346 9.552 380,120 +0.22(+2.32%)
Apr 08, 2010 9.294 9.398 9.088 9.336 273,696 -0.04(-0.44%)
Apr 07, 2010 9.501 9.501 9.268 9.377 370,712 -0.12(-1.30%)
Apr 06, 2010 9.682 9.682 9.470 9.501 363,056 +0.01(+0.11%)
Apr 05, 2010 9.227 9.718 9.227 9.490 681,434 +0.27(+2.91%)
Apr 01, 2010 9.165 9.222 9.222 9.222 536,652 +0.16(+1.77%)
Mar 31, 2010 9.253 9.408 8.953 9.062 641,194 -0.29(-3.15%)
Mar 30, 2010 9.367 9.639 9.170 9.356 1,774,234 +0.06(+0.61%)
Mar 29, 2010 8.520 9.372 8.416 9.299 3,144,875 +1.54(+19.83%)
Mar 26, 2010 7.771 7.916 7.647 7.761 314,914 +0.02(+0.20%)
Mar 25, 2010 7.812 7.983 7.740 7.745 399,650 +0.01(+0.07%)
Mar 24, 2010 7.792 7.910 7.725 7.740 368,297 -0.18(-2.22%)
Mar 23, 2010 7.668 7.941 7.590 7.916 435,002 +0.26(+3.37%)
Mar 22, 2010 7.404 7.704 7.275 7.657 377,620 +0.17(+2.28%)
Mar 19, 2010 7.983 7.983 7.461 7.487 1,275,532 -0.50(-6.21%)
Mar 18, 2010 8.267 8.267 7.916 7.983 331,163 -0.22(-2.64%)
Mar 17, 2010 7.957 8.313 7.854 8.200 693,689 +0.32(+4.06%)
Mar 16, 2010 7.930 7.996 7.737 7.879 436,377 -0.02(-0.26%)
Mar 15, 2010 7.874 7.925 7.854 7.900 468,365 -0.13(-1.64%)
Mar 12, 2010 8.027 8.092 7.874 8.032 275,741 -0.06(-0.75%)
Mar 11, 2010 8.174 8.174 7.976 8.093 325,739 -0.08(-0.93%)
Mar 10, 2010 8.103 8.240 7.895 8.169 523,461 +0.07(+0.82%)
Mar 09, 2010 8.276 8.377 8.043 8.103 649,248 -0.21(-2.57%)
Mar 08, 2010 7.956 8.337 7.874 8.316 1,445,683 +0.43(+5.48%)
Mar 05, 2010 7.879 7.915 7.713 7.885 749,760 +0.05(+0.58%)
Mar 04, 2010 7.620 7.895 7.620 7.839 401,670 +0.12(+1.51%)
Mar 03, 2010 7.859 8.042 7.707 7.722 507,222 -0.11(-1.43%)
Mar 02, 2010 8.159 8.255 7.783 7.834 1,043,424 -0.24(-2.96%)
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.