China Yuchai International (NY: CYD )

17.53 USD +0.09 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 17.31 17.59 17.28 17.53 32,458 +0.09(+0.52%)
Jun 17, 2021 17.92 17.92 17.31 17.44 27,500 -0.14(-0.80%)
Jun 16, 2021 17.99 18.22 17.52 17.58 110,308 -0.32(-1.79%)
Jun 15, 2021 17.35 18.13 17.35 17.90 123,265 +0.65(+3.77%)
Jun 14, 2021 17.01 17.33 16.93 17.25 104,086 +0.33(+1.95%)
Jun 11, 2021 17.22 17.37 16.80 16.92 38,803 -0.15(-0.88%)
Jun 10, 2021 16.20 17.18 16.01 17.07 103,185 +1.52(+9.77%)
Jun 09, 2021 15.68 15.79 15.55 15.55 14,517 -0.22(-1.40%)
Jun 08, 2021 15.87 15.87 15.60 15.77 16,540 -0.06(-0.38%)
Jun 07, 2021 15.75 15.94 15.74 15.83 17,253 +0.08(+0.51%)
Jun 04, 2021 15.65 15.80 15.65 15.75 7,672 +0.10(+0.64%)
Jun 03, 2021 15.73 15.80 15.54 15.65 17,797 -0.28(-1.76%)
Jun 02, 2021 15.88 15.98 15.71 15.93 23,831 +0.16(+1.01%)
Jun 01, 2021 16.16 16.16 15.54 15.77 24,655 -0.21(-1.31%)
May 28, 2021 15.74 15.98 15.60 15.98 12,281 +0.24(+1.52%)
May 27, 2021 15.61 15.80 15.45 15.74 14,214 +0.14(+0.90%)
May 26, 2021 15.50 15.83 15.40 15.60 30,123 +0.10(+0.65%)
May 25, 2021 15.69 15.75 15.50 15.50 17,659 -0.29(-1.84%)
May 24, 2021 16.00 16.00 15.60 15.79 11,247 -0.20(-1.25%)
May 21, 2021 15.76 16.00 15.50 15.99 18,319 +0.28(+1.78%)
May 20, 2021 15.86 15.86 15.56 15.71 19,419 -0.15(-0.95%)
May 19, 2021 15.85 16.18 15.64 15.86 15,442 -0.09(-0.56%)
May 18, 2021 16.08 16.24 15.80 15.95 11,359 -0.01(-0.06%)
May 17, 2021 16.10 16.20 15.91 15.96 19,927 -0.01(-0.06%)
May 14, 2021 15.96 16.01 15.65 15.97 24,881 +0.22(+1.40%)
May 13, 2021 15.98 15.98 15.53 15.75 26,762 -0.38(-2.36%)
May 12, 2021 15.79 16.24 15.63 16.13 39,923 +0.34(+2.15%)
May 11, 2021 15.58 15.85 15.54 15.79 23,215 +0.24(+1.54%)
May 10, 2021 15.78 15.78 15.54 15.55 9,052 -0.25(-1.58%)
May 07, 2021 16.01 16.01 15.65 15.80 5,842 -0.16(-1.00%)
May 06, 2021 16.00 16.08 15.75 15.96 17,661 -0.04(-0.25%)
May 05, 2021 15.97 16.13 15.64 16.00 28,609 +0.14(+0.88%)
May 04, 2021 16.02 16.13 15.68 15.86 13,893 -0.18(-1.12%)
May 03, 2021 16.05 16.10 15.76 16.04 24,028 +0.07(+0.44%)
Apr 30, 2021 16.00 16.12 15.65 15.97 23,200 -0.17(-1.05%)
Apr 29, 2021 15.61 16.20 15.61 16.14 28,767 +0.62(+3.99%)
Apr 28, 2021 15.61 15.69 15.45 15.52 15,098 -0.09(-0.58%)
Apr 27, 2021 15.65 15.86 15.45 15.61 16,485 -0.12(-0.76%)
Apr 26, 2021 15.82 15.90 15.44 15.73 22,099 -0.01(-0.06%)
Apr 23, 2021 15.80 16.14 15.50 15.74 23,900 -0.06(-0.38%)
Apr 22, 2021 15.65 15.80 15.49 15.80 12,251 +0.06(+0.38%)
Apr 21, 2021 15.45 15.84 15.45 15.74 15,760 +0.22(+1.42%)
Apr 20, 2021 15.63 15.75 15.35 15.52 30,296 -0.18(-1.15%)
Apr 19, 2021 15.74 15.91 15.59 15.70 17,328 +0.04(+0.26%)
Apr 16, 2021 15.76 16.01 15.47 15.66 19,100 -0.02(-0.13%)
Apr 15, 2021 15.96 15.99 15.60 15.68 18,723 -0.29(-1.82%)
Apr 14, 2021 15.90 16.14 15.78 15.97 27,254 -0.01(-0.06%)
Apr 13, 2021 15.92 16.07 15.77 15.98 47,579 +0.26(+1.65%)
Apr 12, 2021 15.88 15.92 15.70 15.72 26,233 -0.21(-1.32%)
Apr 09, 2021 15.95 15.95 15.63 15.93 14,900 -0.07(-0.44%)
Apr 08, 2021 16.11 16.11 15.86 16.00 16,323 +0.00(+0.00%)
Apr 07, 2021 16.18 16.23 15.80 16.00 42,718 -0.10(-0.62%)
Apr 06, 2021 16.05 16.13 15.84 16.10 34,205 +0.08(+0.50%)
Apr 05, 2021 15.78 16.09 15.64 16.02 25,899 +0.44(+2.82%)
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.