China Yuchai International (NY: CYD )

10.34 +0.53 (+5.40%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 7.750 8.080 7.730 8.040 146,100 +0.33(+4.28%)
Jul 30, 2003 7.350 7.710 7.310 7.710 147,300 +0.46(+6.34%)
Jul 29, 2003 7.340 7.390 7.200 7.250 94,700 +0.01(+0.14%)
Jul 28, 2003 7.290 7.370 7.200 7.240 128,900 +0.01(+0.14%)
Jul 25, 2003 7.430 7.440 7.120 7.230 98,600 -0.07(-0.96%)
Jul 24, 2003 7.200 7.700 7.150 7.300 203,200 +0.10(+1.39%)
Jul 23, 2003 7.510 7.550 7.020 7.200 340,400 -0.31(-4.13%)
Jul 22, 2003 7.650 7.720 7.500 7.510 99,100 -0.11(-1.44%)
Jul 21, 2003 7.720 7.730 7.560 7.620 92,900 -0.03(-0.39%)
Jul 18, 2003 7.700 7.750 7.530 7.650 121,600 +0.05(+0.66%)
Jul 17, 2003 7.600 7.800 7.520 7.600 165,000 +0.00(+0.00%)
Jul 16, 2003 7.570 7.970 7.550 7.600 176,300 -0.03(-0.39%)
Jul 15, 2003 8.000 8.110 7.550 7.630 233,300 -0.27(-3.42%)
Jul 14, 2003 7.840 8.250 7.800 7.900 422,000 +0.20(+2.60%)
Jul 11, 2003 8.650 8.950 7.550 7.700 845,600 -0.65(-7.78%)
Jul 10, 2003 7.050 8.550 6.880 8.350 579,800 +1.35(+19.29%)
Jul 09, 2003 6.990 7.170 6.750 7.000 199,500 +0.00(+0.00%)
Jul 08, 2003 6.800 7.250 6.800 7.000 131,200 +0.20(+2.94%)
Jul 07, 2003 6.590 6.880 6.590 6.800 158,800 +0.20(+3.03%)
Jul 03, 2003 7.000 7.040 6.550 6.600 114,100 -0.48(-6.78%)
Jul 02, 2003 7.100 7.240 7.010 7.080 178,600 +0.08(+1.14%)
Jul 01, 2003 6.740 7.090 6.670 7.000 145,300 +0.35(+5.26%)
Jun 30, 2003 6.150 6.750 6.150 6.650 225,900 +0.46(+7.43%)
Jun 27, 2003 6.850 6.850 5.600 6.190 1,115,900 -1.20(-16.24%)
Jun 26, 2003 8.630 8.760 7.300 7.390 237,500 -1.16(-13.57%)
Jun 25, 2003 8.370 8.620 8.340 8.550 98,500 +0.26(+3.14%)
Jun 24, 2003 8.350 8.370 8.150 8.290 40,200 +0.04(+0.48%)
Jun 23, 2003 8.250 8.350 8.110 8.250 57,500 +0.15(+1.85%)
Jun 20, 2003 8.200 8.340 7.800 8.100 104,800 +0.02(+0.25%)
Jun 19, 2003 8.800 9.180 8.020 8.080 191,300 -0.80(-9.01%)
Jun 18, 2003 8.500 9.200 8.340 8.880 400,000 +0.54(+6.47%)
Jun 17, 2003 7.480 9.000 7.480 8.340 584,400 +1.03(+14.09%)
Jun 16, 2003 7.480 7.480 7.250 7.310 104,300 +0.10(+1.39%)
Jun 13, 2003 7.400 7.490 7.210 7.210 172,600 +0.02(+0.28%)
Jun 12, 2003 6.580 7.220 6.520 7.190 426,900 +0.77(+11.99%)
Jun 11, 2003 6.360 6.490 6.280 6.420 14,400 +0.07(+1.10%)
Jun 10, 2003 6.480 6.630 6.290 6.350 19,800 -0.13(-2.01%)
Jun 09, 2003 6.250 6.480 6.200 6.480 42,600 +0.18(+2.86%)
Jun 06, 2003 6.380 6.440 6.220 6.300 30,800 -0.08(-1.25%)
Jun 05, 2003 6.700 6.700 6.380 6.380 30,700 -0.22(-3.33%)
Jun 04, 2003 6.600 6.740 6.510 6.600 75,600 +0.16(+2.48%)
Jun 03, 2003 6.380 6.660 6.380 6.440 14,200 +0.07(+1.10%)
Jun 02, 2003 6.600 6.740 6.370 6.370 63,400 -0.29(-4.35%)
May 30, 2003 6.550 6.750 6.460 6.660 31,600 +0.11(+1.68%)
May 29, 2003 6.740 6.820 6.460 6.550 54,800 -0.09(-1.36%)
May 28, 2003 6.270 6.640 6.260 6.640 58,500 +0.45(+7.27%)
May 27, 2003 6.070 6.350 6.070 6.190 46,300 +0.17(+2.82%)
May 23, 2003 6.310 6.530 5.990 6.020 132,900 -0.27(-4.29%)
May 22, 2003 6.550 6.680 6.210 6.290 46,900 -0.35(-5.27%)
May 21, 2003 6.710 6.760 6.600 6.640 66,500 -0.04(-0.60%)
May 20, 2003 6.630 6.690 6.550 6.680 20,600 +0.15(+2.30%)
May 19, 2003 6.550 6.710 6.530 6.530 34,600 -0.18(-2.68%)
May 16, 2003 6.730 6.890 6.700 6.710 44,600 -0.09(-1.32%)
May 15, 2003 6.350 6.980 6.350 6.800 118,800 +0.51(+8.11%)
May 14, 2003 6.160 6.350 6.130 6.290 70,100 +0.23(+3.80%)
May 13, 2003 5.790 6.150 5.750 6.060 90,900 +0.26(+4.48%)
May 12, 2003 6.150 6.150 5.760 5.800 134,800 -0.56(-8.81%)
May 09, 2003 6.500 6.540 6.360 6.360 20,100 -0.29(-4.36%)
May 08, 2003 6.750 6.750 6.450 6.650 25,900 -0.14(-2.06%)
May 07, 2003 6.650 6.860 6.650 6.790 52,100 +0.19(+2.88%)
May 06, 2003 6.410 6.600 6.350 6.600 51,000 +0.29(+4.60%)
May 05, 2003 6.350 6.540 6.310 6.310 48,700 -0.10(-1.56%)
May 02, 2003 6.450 6.490 6.300 6.410 54,300 -0.07(-1.08%)
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.