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 29, 2009 8.530 8.550 8.250 8.330 77,509 -0.07(-0.83%)
May 28, 2009 8.350 8.540 8.140 8.400 51,055 +0.03(+0.36%)
May 27, 2009 8.180 8.370 8.060 8.370 62,956 +0.13(+1.58%)
May 26, 2009 8.150 8.370 8.000 8.240 66,673 +0.24(+3.00%)
May 22, 2009 8.000 8.200 7.970 8.000 50,005 +0.00(+0.00%)
May 21, 2009 7.880 8.303 7.880 8.000 111,892 -0.13(-1.60%)
May 20, 2009 8.240 8.575 7.890 8.130 185,807 +0.02(+0.25%)
May 19, 2009 7.660 8.345 7.640 8.110 91,547 +0.45(+5.87%)
May 18, 2009 7.380 7.810 7.270 7.660 115,473 +0.31(+4.22%)
May 15, 2009 7.460 7.690 7.240 7.350 72,728 -0.24(-3.16%)
May 14, 2009 7.360 7.680 7.110 7.590 69,707 +0.15(+2.02%)
May 13, 2009 8.000 8.000 7.260 7.440 188,658 -0.76(-9.27%)
May 12, 2009 8.420 8.660 7.920 8.200 111,217 -0.23(-2.73%)
May 11, 2009 8.360 8.600 7.960 8.430 140,877 +0.00(+0.00%)
May 08, 2009 8.280 8.680 8.160 8.430 107,711 +0.27(+3.31%)
May 07, 2009 8.650 8.890 7.960 8.160 111,932 -0.39(-4.56%)
May 06, 2009 8.250 8.550 8.060 8.550 139,698 +0.38(+4.65%)
May 05, 2009 8.100 8.230 7.840 8.170 56,751 +0.02(+0.25%)
May 04, 2009 8.050 8.150 8.020 8.150 111,437 +0.37(+4.76%)
May 01, 2009 7.780 7.930 7.705 7.780 57,759 -0.10(-1.27%)
Apr 30, 2009 7.480 7.880 6.700 7.880 203,375 +0.47(+6.34%)
Apr 29, 2009 7.050 7.480 7.050 7.410 184,796 +0.45(+6.47%)
Apr 28, 2009 7.090 7.220 6.760 6.960 125,437 -0.06(-0.85%)
Apr 27, 2009 6.400 7.150 6.270 7.020 247,615 +0.42(+6.36%)
Apr 24, 2009 6.400 6.760 6.320 6.600 92,502 +0.29(+4.60%)
Apr 23, 2009 6.330 6.480 6.080 6.310 35,908 -0.10(-1.56%)
Apr 22, 2009 6.390 6.700 6.200 6.410 83,678 +0.02(+0.31%)
Apr 21, 2009 6.070 6.550 5.980 6.390 159,531 +0.27(+4.41%)
Apr 20, 2009 6.890 6.890 6.070 6.120 164,996 -0.63(-9.33%)
Apr 17, 2009 7.370 7.370 6.590 6.750 203,435 -0.23(-3.30%)
Apr 16, 2009 6.875 7.480 6.710 6.980 563,731 +0.20(+2.95%)
Apr 15, 2009 5.290 6.800 5.220 6.780 393,882 +1.54(+29.39%)
Apr 14, 2009 4.760 5.354 4.760 5.240 127,880 +0.41(+8.49%)
Apr 13, 2009 5.000 5.000 4.830 4.830 46,199 -0.11(-2.23%)
Apr 09, 2009 4.700 5.060 4.620 4.940 68,660 +0.35(+7.63%)
Apr 08, 2009 4.590 4.600 4.480 4.590 25,400 +0.01(+0.22%)
Apr 07, 2009 4.690 4.720 4.560 4.580 29,300 -0.10(-2.14%)
Apr 06, 2009 4.870 4.870 4.660 4.680 29,524 -0.20(-4.10%)
Apr 03, 2009 4.730 4.970 4.670 4.880 42,281 +0.19(+4.05%)
Apr 02, 2009 4.930 5.110 4.690 4.690 87,395 -0.10(-2.09%)
Apr 01, 2009 4.790 4.840 4.600 4.790 30,436 +0.06(+1.27%)
Mar 31, 2009 4.840 4.890 4.630 4.730 35,894 -0.25(-5.02%)
Mar 30, 2009 4.770 4.980 4.310 4.980 112,908 -0.07(-1.39%)
Mar 26, 2009 5.250 5.400 5.040 5.050 129,911 -0.09(-1.75%)
Mar 25, 2009 4.890 5.360 4.880 5.140 95,518 +0.24(+4.90%)
Mar 24, 2009 5.490 5.490 4.880 4.900 126,177 -0.57(-10.42%)
Mar 23, 2009 5.100 5.480 5.090 5.470 245,284 +0.39(+7.68%)
Mar 20, 2009 4.050 5.080 4.010 5.080 342,692 +0.99(+24.21%)
Mar 19, 2009 4.320 4.350 4.080 4.090 77,421 -0.18(-4.22%)
Mar 18, 2009 4.230 4.310 4.160 4.270 92,456 +0.02(+0.47%)
Mar 17, 2009 4.000 4.270 3.960 4.250 37,499 +0.26(+6.52%)
Mar 16, 2009 4.070 4.070 3.930 3.990 141,834 +0.09(+2.31%)
Mar 13, 2009 3.970 4.000 3.828 3.900 0 +0.02(+0.52%)
Mar 12, 2009 3.680 3.890 3.610 3.880 35,354 +0.13(+3.47%)
Mar 11, 2009 3.730 3.920 3.570 3.750 47,668 +0.05(+1.35%)
Mar 10, 2009 3.500 3.730 3.440 3.700 49,016 +0.20(+5.71%)
Mar 09, 2009 3.560 4.020 3.440 3.500 112,198 -0.06(-1.69%)
Mar 06, 2009 3.810 3.810 3.560 3.560 0 -0.05(-1.39%)
Mar 05, 2009 3.730 3.840 3.560 3.610 256,674 -0.24(-6.23%)
Mar 04, 2009 3.520 4.100 3.360 3.850 204,239 +0.16(+4.39%)
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.