China Yuchai International (NY: CYD )

13.50 USD -0.41 (-2.95%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 15.97 16.28 15.76 15.97 257,241 -0.28(-1.72%)
May 27, 2010 16.04 16.28 15.50 16.25 384,260 +1.20(+7.97%)
May 26, 2010 15.72 15.96 15.00 15.05 479,453 -0.05(-0.33%)
May 25, 2010 14.01 15.21 13.74 15.10 596,987 +0.21(+1.41%)
May 24, 2010 15.30 15.90 14.86 14.89 287,608 -0.36(-2.36%)
May 21, 2010 14.01 15.63 13.81 15.25 610,179 +0.93(+6.49%)
May 20, 2010 14.15 14.73 14.10 14.32 994,240 -1.28(-8.21%)
May 19, 2010 16.28 16.52 14.95 15.60 1,150,635 -1.01(-6.08%)
May 18, 2010 16.51 17.24 16.20 16.61 800,396 +0.08(+0.48%)
May 17, 2010 17.11 17.14 16.00 16.53 404,966 -0.42(-2.48%)
May 14, 2010 16.95 18.09 16.54 16.95 717,553 -1.14(-6.30%)
May 13, 2010 20.86 21.00 17.82 18.09 1,485,137 -1.69(-8.54%)
May 12, 2010 18.69 19.80 18.69 19.78 475,989 +1.24(+6.69%)
May 11, 2010 18.70 18.94 18.42 18.54 396,363 -0.04(-0.22%)
May 10, 2010 18.25 18.65 18.18 18.58 344,527 +1.77(+10.53%)
May 07, 2010 17.68 18.00 16.30 16.81 497,257 -0.76(-4.33%)
May 06, 2010 17.57 18.92 16.42 17.57 441 -0.09(-0.51%)
May 05, 2010 18.34 19.10 17.19 17.66 685,583 -1.29(-6.81%)
May 04, 2010 20.62 20.62 18.75 18.95 695,734 -2.17(-10.27%)
May 03, 2010 21.30 21.50 20.65 21.12 326,929 +0.02(+0.09%)
Apr 30, 2010 21.14 21.68 20.78 21.10 629,048 +0.27(+1.30%)
Apr 29, 2010 19.48 21.04 19.48 20.83 383,847 +1.41(+7.26%)
Apr 28, 2010 19.43 19.79 19.10 19.42 202,040 +0.00(+0.00%)
Apr 27, 2010 20.44 20.55 19.26 19.42 356,162 -1.02(-4.99%)
Apr 26, 2010 20.76 21.23 20.33 20.44 394,227 -0.20(-0.97%)
Apr 23, 2010 20.98 21.25 20.40 20.64 282,064 -0.08(-0.39%)
Apr 22, 2010 19.04 20.79 18.95 20.72 613,778 +1.39(+7.19%)
Apr 21, 2010 19.23 19.58 18.75 19.33 184,768 +0.06(+0.31%)
Apr 20, 2010 19.11 19.50 18.85 19.27 243,109 +0.43(+2.28%)
Apr 19, 2010 18.52 19.29 18.25 18.84 290,797 -0.09(-0.48%)
Apr 16, 2010 20.17 20.24 18.38 18.93 793,418 -1.29(-6.38%)
Apr 15, 2010 19.96 20.55 19.88 20.22 640,119 +0.48(+2.43%)
Apr 14, 2010 18.68 19.87 18.53 19.74 1,041,515 +1.28(+6.93%)
Apr 13, 2010 18.20 18.47 17.63 18.46 233,074 +0.19(+1.04%)
Apr 12, 2010 18.65 18.70 18.10 18.27 187,745 -0.23(-1.24%)
Apr 09, 2010 18.10 18.56 18.10 18.50 196,275 +0.42(+2.32%)
Apr 08, 2010 18.00 18.20 17.60 18.08 141,323 -0.08(-0.44%)
Apr 07, 2010 18.40 18.40 17.95 18.16 191,417 -0.24(-1.30%)
Apr 06, 2010 18.75 18.75 18.34 18.40 187,464 +0.02(+0.11%)
Apr 05, 2010 17.87 18.82 17.87 18.38 351,858 +0.52(+2.91%)
Apr 01, 2010 17.75 17.86 17.86 17.86 277,100 +0.31(+1.77%)
Mar 31, 2010 17.92 18.22 17.34 17.55 331,080 -0.57(-3.15%)
Mar 30, 2010 18.14 18.67 17.76 18.12 916,124 +0.11(+0.61%)
Mar 29, 2010 16.50 18.15 16.30 18.01 1,623,853 +2.98(+19.83%)
Mar 26, 2010 15.05 15.33 14.81 15.03 162,606 +0.03(+0.20%)
Mar 25, 2010 15.13 15.46 14.99 15.00 206,359 +0.01(+0.07%)
Mar 24, 2010 15.09 15.32 14.96 14.99 190,170 -0.34(-2.22%)
Mar 23, 2010 14.85 15.38 14.70 15.33 224,613 +0.50(+3.37%)
Mar 22, 2010 14.34 14.92 14.09 14.83 194,984 +0.33(+2.28%)
Mar 19, 2010 15.46 15.46 14.45 14.50 658,620 -0.96(-6.21%)
Mar 18, 2010 16.01 16.01 15.33 15.46 170,996 -0.42(-2.64%)
Mar 17, 2010 15.41 16.10 15.21 15.88 358,186 +0.37(+2.39%)
Mar 16, 2010 15.61 15.74 15.23 15.51 221,691 -0.04(-0.26%)
Mar 15, 2010 15.50 15.60 15.46 15.55 237,942 -0.26(-1.64%)
Mar 12, 2010 15.80 15.93 15.50 15.81 140,084 -0.12(-0.75%)
Mar 11, 2010 16.09 16.09 15.70 15.93 165,484 -0.15(-0.93%)
Mar 10, 2010 15.95 16.22 15.54 16.08 265,932 +0.13(+0.82%)
Mar 09, 2010 16.29 16.49 15.83 15.95 329,835 -0.42(-2.57%)
Mar 08, 2010 15.66 16.41 15.50 16.37 734,445 +0.85(+5.48%)
Mar 05, 2010 15.51 15.58 15.18 15.52 380,898 +0.09(+0.58%)
Mar 04, 2010 15.00 15.54 15.00 15.43 204,059 +0.23(+1.51%)
Mar 03, 2010 15.47 15.83 15.17 15.20 257,682 -0.22(-1.43%)
Mar 02, 2010 16.06 16.25 15.32 15.42 530,087 -0.47(-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.