China Yuchai International (NY: CYD )

16.92 USD -0.15 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.75 18.00 17.51 17.96 223,600 +0.09(+0.50%)
May 27, 2004 18.29 18.60 17.68 17.87 418,000 -0.25(-1.38%)
May 26, 2004 17.81 18.31 17.72 18.12 362,000 +0.27(+1.51%)
May 25, 2004 17.41 18.00 17.02 17.85 337,300 +0.45(+2.59%)
May 24, 2004 17.80 17.84 17.09 17.40 332,900 +0.05(+0.29%)
May 21, 2004 17.25 17.67 17.16 17.35 307,800 +0.24(+1.40%)
May 20, 2004 17.57 17.72 17.03 17.11 426,500 -0.52(-2.95%)
May 19, 2004 18.20 18.76 17.46 17.63 526,500 -0.16(-0.90%)
May 18, 2004 17.75 18.10 17.50 17.79 634,400 +0.49(+2.83%)
May 17, 2004 18.10 18.15 17.22 17.30 957,400 -1.20(-6.49%)
May 14, 2004 19.29 19.56 18.42 18.50 444,900 -0.69(-3.60%)
May 13, 2004 19.98 20.58 19.05 19.19 829,000 -0.71(-3.57%)
May 12, 2004 19.62 19.95 18.50 19.90 1,158,300 +0.28(+1.43%)
May 11, 2004 18.11 20.00 17.00 19.62 1,875,700 +3.52(+21.86%)
May 10, 2004 16.30 16.47 15.80 16.10 520,200 -0.57(-3.42%)
May 07, 2004 17.53 17.84 16.46 16.67 412,600 -1.11(-6.24%)
May 06, 2004 18.00 18.14 17.41 17.78 548,400 -0.22(-1.22%)
May 05, 2004 18.06 18.18 17.57 18.00 265,500 -0.06(-0.33%)
May 04, 2004 17.40 18.14 17.29 18.06 552,400 +0.62(+3.56%)
May 03, 2004 16.20 17.44 16.14 17.44 683,900 +0.96(+5.83%)
Apr 30, 2004 17.85 18.25 16.29 16.48 803,200 -1.37(-7.68%)
Apr 29, 2004 18.55 18.55 17.22 17.85 911,100 -0.78(-4.19%)
Apr 28, 2004 20.68 20.68 18.05 18.63 1,291,700 -2.06(-9.96%)
Apr 27, 2004 20.80 21.49 20.69 20.69 331,500 -0.14(-0.67%)
Apr 26, 2004 21.38 21.85 20.63 20.83 278,000 -0.65(-3.03%)
Apr 23, 2004 22.06 22.17 21.14 21.48 372,700 -0.52(-2.36%)
Apr 22, 2004 20.39 22.58 20.06 22.00 965,500 +1.61(+7.90%)
Apr 21, 2004 19.90 20.52 19.69 20.39 531,000 +0.44(+2.21%)
Apr 20, 2004 20.50 20.63 19.80 19.95 429,300 -0.58(-2.83%)
Apr 19, 2004 20.01 20.75 19.59 20.53 371,400 +0.44(+2.19%)
Apr 16, 2004 20.51 20.51 20.01 20.09 220,700 -0.49(-2.38%)
Apr 15, 2004 20.40 20.74 20.07 20.58 357,600 +0.10(+0.49%)
Apr 14, 2004 20.60 21.08 20.25 20.48 425,100 -0.53(-2.52%)
Apr 13, 2004 21.65 21.90 20.57 21.01 407,900 -0.62(-2.87%)
Apr 12, 2004 22.00 22.56 21.51 21.63 307,900 -0.37(-1.68%)
Apr 08, 2004 22.06 22.40 21.78 22.00 286,400 +0.03(+0.14%)
Apr 07, 2004 22.00 22.32 21.42 21.97 338,200 -0.21(-0.95%)
Apr 06, 2004 22.65 22.79 22.02 22.18 689,200 -0.32(-1.42%)
Apr 05, 2004 20.84 22.58 20.82 22.50 855,400 +1.66(+7.97%)
Apr 02, 2004 20.92 21.50 20.55 20.84 648,100 +0.53(+2.61%)
Apr 01, 2004 20.01 20.63 20.01 20.31 309,500 +0.30(+1.50%)
Mar 31, 2004 19.95 20.45 19.90 20.01 279,800 -0.09(-0.45%)
Mar 30, 2004 20.30 20.70 19.87 20.10 389,800 -0.18(-0.89%)
Mar 29, 2004 19.18 20.45 19.13 20.28 795,700 +1.22(+6.40%)
Mar 26, 2004 19.21 19.21 18.79 19.06 228,900 +0.10(+0.53%)
Mar 25, 2004 18.65 19.08 18.40 18.96 364,500 +0.43(+2.32%)
Mar 24, 2004 18.50 19.14 18.41 18.53 381,400 -0.02(-0.11%)
Mar 23, 2004 19.02 19.63 18.02 18.55 674,700 -0.26(-1.38%)
Mar 22, 2004 19.72 20.08 18.56 18.81 888,100 -1.16(-5.81%)
Mar 19, 2004 20.18 20.50 19.92 19.97 410,700 -0.13(-0.65%)
Mar 18, 2004 20.31 20.31 19.62 20.10 323,900 -0.09(-0.45%)
Mar 17, 2004 19.98 20.42 19.73 20.19 357,300 +0.63(+3.22%)
Mar 16, 2004 19.55 20.10 19.10 19.56 487,900 +0.17(+0.88%)
Mar 15, 2004 20.00 20.20 19.30 19.39 442,500 -0.71(-3.53%)
Mar 12, 2004 20.28 20.62 19.96 20.10 315,700 +0.28(+1.41%)
Mar 11, 2004 20.09 20.54 19.73 19.82 510,600 -0.29(-1.44%)
Mar 10, 2004 21.08 21.29 19.74 20.11 633,800 -0.97(-4.60%)
Mar 09, 2004 21.29 21.65 21.01 21.08 516,900 +0.04(+0.19%)
Mar 08, 2004 21.94 22.10 20.96 21.04 499,200 -0.92(-4.19%)
Mar 05, 2004 21.99 22.32 21.92 21.96 289,500 -0.29(-1.30%)
Mar 04, 2004 21.80 22.40 21.80 22.25 256,700 +0.25(+1.14%)
Mar 03, 2004 22.38 22.38 21.61 22.00 509,300 -0.38(-1.70%)
Mar 02, 2004 23.03 23.08 22.38 22.38 718,300 -0.37(-1.63%)
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.