China Yuchai International (NY: CYD )

11.73 USD -0.27 (-2.21%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 13.78 13.80 13.24 13.35 568,700 -0.30(-2.20%)
May 27, 2005 13.12 13.78 13.11 13.65 1,073,600 +0.71(+5.49%)
May 26, 2005 13.10 13.15 12.62 12.94 566,000 -0.07(-0.54%)
May 25, 2005 11.89 13.11 11.76 13.01 1,187,600 +1.12(+9.42%)
May 24, 2005 12.06 12.06 11.81 11.89 170,300 -0.22(-1.82%)
May 23, 2005 12.35 12.38 11.80 12.11 603,400 -0.09(-0.74%)
May 20, 2005 11.39 12.27 11.25 12.20 1,129,000 +1.10(+9.91%)
May 19, 2005 10.50 11.14 10.46 11.10 400,000 +0.57(+5.41%)
May 18, 2005 10.30 10.55 10.17 10.53 377,100 +0.26(+2.53%)
May 17, 2005 10.12 10.32 10.02 10.27 203,300 -0.05(-0.48%)
May 16, 2005 10.43 10.43 10.17 10.32 189,600 -0.11(-1.05%)
May 13, 2005 10.71 10.71 10.18 10.43 342,900 -0.28(-2.61%)
May 12, 2005 10.68 10.81 10.50 10.71 216,400 -0.02(-0.19%)
May 11, 2005 11.06 11.10 10.67 10.73 292,900 -0.29(-2.63%)
May 10, 2005 11.18 11.18 10.96 11.02 158,600 -0.02(-0.18%)
May 09, 2005 11.05 11.12 10.90 11.04 229,600 -0.07(-0.63%)
May 06, 2005 11.07 11.20 10.81 11.11 183,700 +0.14(+1.28%)
May 05, 2005 10.90 11.25 10.89 10.97 247,700 +0.17(+1.57%)
May 04, 2005 10.80 10.99 10.68 10.80 219,900 +0.16(+1.50%)
May 03, 2005 10.62 10.85 10.50 10.64 108,100 +0.02(+0.19%)
May 02, 2005 10.73 10.78 10.50 10.62 215,500 +0.19(+1.82%)
Apr 29, 2005 10.60 10.67 10.37 10.43 252,000 -0.03(-0.29%)
Apr 28, 2005 10.49 10.77 10.45 10.46 169,900 -0.08(-0.76%)
Apr 27, 2005 10.45 10.79 10.43 10.54 174,600 -0.07(-0.66%)
Apr 26, 2005 10.74 11.07 10.58 10.61 214,200 -0.14(-1.30%)
Apr 25, 2005 10.65 10.79 10.43 10.75 225,900 +0.03(+0.28%)
Apr 22, 2005 11.13 11.30 10.64 10.72 387,300 -0.41(-3.68%)
Apr 21, 2005 11.42 11.42 11.02 11.13 333,200 +0.04(+0.36%)
Apr 20, 2005 11.47 11.57 11.00 11.09 314,800 -0.29(-2.55%)
Apr 19, 2005 11.45 11.65 11.18 11.38 402,400 +0.26(+2.34%)
Apr 18, 2005 11.05 11.53 10.63 11.12 745,400 +0.00(+0.00%)
Apr 15, 2005 11.83 11.88 11.02 11.12 788,000 -0.70(-5.92%)
Apr 14, 2005 11.94 12.18 11.78 11.82 489,500 -0.13(-1.09%)
Apr 13, 2005 11.73 12.41 11.52 11.95 1,038,700 +0.12(+1.01%)
Apr 12, 2005 12.00 12.00 11.18 11.83 1,189,900 -0.17(-1.42%)
Apr 11, 2005 10.65 12.25 10.60 12.00 3,485,100 +1.52(+14.50%)
Apr 08, 2005 11.35 11.57 10.20 10.48 2,953,200 -0.81(-7.17%)
Apr 07, 2005 8.750 11.37 8.250 11.29 6,375,900 +3.99(+54.66%)
Apr 06, 2005 7.150 7.420 7.140 7.300 530,300 +0.18(+2.53%)
Apr 05, 2005 7.500 7.510 7.020 7.120 776,000 -0.41(-5.44%)
Apr 04, 2005 8.210 8.240 7.500 7.530 665,700 -0.74(-8.95%)
Apr 01, 2005 8.590 8.740 8.260 8.270 203,000 -0.17(-2.01%)
Mar 31, 2005 8.310 8.520 8.130 8.440 383,900 +0.05(+0.60%)
Mar 30, 2005 8.460 8.500 8.130 8.390 722,600 -0.18(-2.10%)
Mar 29, 2005 9.180 9.200 8.510 8.570 654,600 -0.67(-7.25%)
Mar 28, 2005 9.250 9.440 9.170 9.240 107,400 +0.00(+0.00%)
Mar 24, 2005 9.370 9.490 9.208 9.240 194,200 -0.08(-0.86%)
Mar 23, 2005 9.330 9.460 9.210 9.320 302,800 -0.20(-2.10%)
Mar 22, 2005 10.00 10.10 9.410 9.520 371,400 +0.21(+2.26%)
Mar 21, 2005 9.550 9.590 9.050 9.310 393,600 -0.33(-3.42%)
Mar 18, 2005 9.810 9.950 9.540 9.640 349,400 -0.25(-2.53%)
Mar 17, 2005 9.830 10.00 9.780 9.890 385,400 -0.15(-1.49%)
Mar 16, 2005 10.28 10.35 10.00 10.04 173,900 -0.16(-1.57%)
Mar 15, 2005 10.33 10.43 10.12 10.20 329,800 -0.07(-0.68%)
Mar 14, 2005 10.20 10.30 10.19 10.27 148,300 +0.11(+1.08%)
Mar 11, 2005 10.30 10.33 10.13 10.16 196,600 -0.16(-1.55%)
Mar 10, 2005 10.37 10.50 10.11 10.32 198,200 -0.09(-0.86%)
Mar 09, 2005 10.54 10.96 10.37 10.41 227,800 -0.10(-0.95%)
Mar 08, 2005 11.01 11.49 10.42 10.51 837,000 -0.50(-4.54%)
Mar 07, 2005 10.14 11.20 10.10 11.01 1,003,900 +0.97(+9.66%)
Mar 04, 2005 9.880 10.21 9.770 10.04 354,100 +0.23(+2.34%)
Mar 03, 2005 9.920 10.00 9.780 9.810 351,500 -0.10(-1.01%)
Mar 02, 2005 10.04 10.15 9.850 9.910 419,600 -0.24(-2.36%)
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.