China Yuchai International (NY: CYD )

14.77 USD -0.06 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 14.78 14.92 14.70 14.77 28,087 -0.06(-0.40%)
Jul 22, 2021 15.20 15.20 14.69 14.83 23,989 -0.35(-2.31%)
Jul 21, 2021 14.93 15.37 14.89 15.18 29,750 +0.30(+2.02%)
Jul 20, 2021 14.57 15.05 14.57 14.88 26,178 +0.33(+2.27%)
Jul 19, 2021 14.85 14.99 14.20 14.55 72,187 -0.44(-2.94%)
Jul 16, 2021 15.10 15.32 14.90 14.99 41,063 -0.14(-0.93%)
Jul 15, 2021 15.77 15.83 15.05 15.13 46,136 -0.57(-3.63%)
Jul 14, 2021 15.85 15.88 15.65 15.70 14,899 -0.07(-0.44%)
Jul 13, 2021 15.90 16.10 15.67 15.77 44,526 -0.12(-0.76%)
Jul 12, 2021 15.76 15.93 15.76 15.89 29,179 +0.03(+0.19%)
Jul 09, 2021 16.11 16.15 15.79 15.86 67,901 -0.25(-1.55%)
Jul 08, 2021 16.30 16.30 15.76 16.11 63,112 -0.20(-1.23%)
Jul 07, 2021 16.25 16.35 16.12 16.31 46,065 +0.05(+0.31%)
Jul 06, 2021 16.35 16.41 16.16 16.26 44,084 +0.00(+0.00%)
Jul 02, 2021 16.20 16.53 16.20 16.26 93,154 +0.06(+0.37%)
Jul 01, 2021 16.03 16.23 16.03 16.20 79,303 +0.16(+1.00%)
Jun 30, 2021 15.75 16.21 15.75 16.04 51,846 +0.28(+1.78%)
Jun 29, 2021 16.00 16.14 15.69 15.76 59,528 -0.21(-1.31%)
Jun 28, 2021 17.55 17.55 15.59 15.97 299,497 -3.18(-16.61%)
Jun 25, 2021 19.40 19.59 19.10 19.15 167,253 -0.11(-0.57%)
Jun 24, 2021 18.89 19.30 18.65 19.26 180,165 +0.69(+3.72%)
Jun 23, 2021 18.20 18.60 18.20 18.57 112,373 +0.47(+2.60%)
Jun 22, 2021 17.90 18.20 17.64 18.10 136,516 +0.46(+2.61%)
Jun 21, 2021 17.53 18.00 17.53 17.64 66,803 +0.11(+0.63%)
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%)
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.