China Yuchai International (NY: CYD )

13.44 USD -0.09 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 14.86 15.08 14.34 14.73 272,235 -0.06(-0.41%)
Feb 25, 2010 14.47 15.18 14.08 14.79 893,970 +0.97(+7.00%)
Feb 24, 2010 13.37 13.87 13.21 13.82 273,528 +0.57(+4.32%)
Feb 23, 2010 13.84 14.00 13.01 13.25 364,741 -0.60(-4.33%)
Feb 22, 2010 13.87 14.00 13.57 13.85 293,346 -0.01(-0.07%)
Feb 19, 2010 14.25 14.25 13.85 13.86 182,015 -0.30(-2.12%)
Feb 18, 2010 14.10 14.22 14.01 14.16 130,283 -0.03(-0.21%)
Feb 17, 2010 14.55 14.66 14.10 14.19 233,626 -0.23(-1.60%)
Feb 16, 2010 14.38 14.54 14.00 14.42 217,251 +0.24(+1.69%)
Feb 12, 2010 14.00 14.18 14.18 14.18 269,100 -0.02(-0.14%)
Feb 11, 2010 13.42 14.25 13.26 14.20 263,942 +0.91(+6.85%)
Feb 10, 2010 13.46 13.58 13.04 13.29 183,664 -0.13(-0.97%)
Feb 09, 2010 13.28 13.62 13.10 13.42 273,072 +0.52(+4.03%)
Feb 08, 2010 12.50 13.42 12.30 12.90 357,801 +0.26(+2.06%)
Feb 05, 2010 12.96 13.20 12.33 12.64 495,699 -0.38(-2.92%)
Feb 04, 2010 14.02 14.02 13.02 13.02 416,441 -1.20(-8.44%)
Feb 03, 2010 14.59 14.98 14.14 14.22 279,724 -0.25(-1.73%)
Feb 02, 2010 13.86 14.58 13.63 14.47 427,801 +0.66(+4.78%)
Feb 01, 2010 13.93 13.98 13.50 13.81 250,402 +0.41(+3.06%)
Jan 29, 2010 13.99 14.40 13.21 13.40 475,993 -0.49(-3.53%)
Jan 28, 2010 14.31 14.31 13.35 13.89 610,452 -0.54(-3.74%)
Jan 27, 2010 14.40 14.69 14.04 14.43 375,352 -0.17(-1.16%)
Jan 26, 2010 15.25 15.36 14.20 14.60 848,996 -0.85(-5.50%)
Jan 25, 2010 15.74 16.12 15.15 15.45 348,384 -0.19(-1.21%)
Jan 22, 2010 15.51 16.60 15.03 15.64 744,742 -0.12(-0.76%)
Jan 21, 2010 17.58 17.63 15.67 15.76 1,011,201 -1.79(-10.20%)
Jan 20, 2010 18.21 18.49 17.30 17.55 431,322 -0.95(-5.14%)
Jan 19, 2010 17.60 18.50 17.50 18.50 369,380 +0.73(+4.11%)
Jan 15, 2010 18.51 17.77 17.77 17.77 419,500 -0.94(-5.02%)
Jan 14, 2010 18.62 19.03 18.22 18.71 176,883 -0.02(-0.11%)
Jan 13, 2010 19.30 19.73 17.65 18.73 742,711 -0.57(-2.95%)
Jan 12, 2010 19.50 19.50 18.74 19.30 661,009 -0.39(-1.98%)
Jan 11, 2010 19.20 19.92 18.65 19.69 1,092,726 +0.99(+5.29%)
Jan 08, 2010 18.27 18.89 18.05 18.70 1,195,313 +0.85(+4.76%)
Jan 07, 2010 16.26 18.35 16.10 17.85 1,219,734 +1.67(+10.32%)
Jan 06, 2010 16.56 17.20 16.18 16.18 523,858 -0.44(-2.65%)
Jan 05, 2010 15.66 16.90 15.53 16.62 722,991 +1.13(+7.30%)
Jan 04, 2010 15.15 15.80 14.77 15.49 403,729 +0.75(+5.09%)
Dec 31, 2009 14.87 14.74 14.74 14.74 294,700 -0.12(-0.81%)
Dec 30, 2009 15.15 15.15 14.81 14.86 215,778 -0.26(-1.72%)
Dec 29, 2009 15.52 15.56 15.03 15.12 169,646 -0.36(-2.33%)
Dec 28, 2009 15.54 16.00 15.42 15.48 230,775 -0.02(-0.13%)
Dec 24, 2009 15.40 15.59 15.23 15.50 51,500 +0.18(+1.17%)
Dec 23, 2009 15.00 15.39 14.80 15.32 196,690 +0.28(+1.86%)
Dec 22, 2009 14.80 15.20 14.68 15.04 305,809 +0.18(+1.21%)
Dec 21, 2009 14.99 15.09 14.80 14.86 531,643 -0.12(-0.80%)
Dec 18, 2009 15.14 15.23 14.85 14.98 453,088 -0.11(-0.73%)
Dec 17, 2009 15.48 15.53 14.93 15.09 154,469 -0.39(-2.52%)
Dec 16, 2009 15.52 15.76 15.35 15.48 179,860 -0.03(-0.19%)
Dec 15, 2009 15.69 15.69 15.40 15.51 136,407 -0.10(-0.64%)
Dec 14, 2009 15.65 15.74 15.48 15.61 517,221 +0.51(+3.38%)
Dec 11, 2009 15.18 15.38 14.81 15.10 200,306 -0.07(-0.46%)
Dec 10, 2009 15.10 15.50 14.84 15.17 306,551 +0.03(+0.20%)
Dec 09, 2009 14.81 15.36 14.76 15.14 431,536 +0.29(+1.95%)
Dec 08, 2009 16.59 17.37 14.71 14.85 2,109,265 -1.84(-11.02%)
Dec 07, 2009 15.98 16.78 15.66 16.69 749,748 +0.82(+5.17%)
Dec 04, 2009 16.38 16.38 15.12 15.87 447,925 -0.10(-0.63%)
Dec 03, 2009 16.54 16.67 15.80 15.97 328,126 -0.43(-2.62%)
Dec 02, 2009 16.43 16.50 15.79 16.40 600,341 +0.16(+0.99%)
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.