China Yuchai International (NY: CYD )

14.72 USD -0.05 (-0.34%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.41 12.61 12.01 12.36 47,200 -0.25(-1.98%)
May 28, 2020 12.57 12.92 12.48 12.61 18,817 +0.06(+0.48%)
May 27, 2020 13.02 13.20 12.52 12.55 38,511 -0.39(-3.01%)
May 26, 2020 13.00 13.34 12.63 12.94 45,437 +0.26(+2.05%)
May 22, 2020 12.79 12.91 12.54 12.68 50,700 -0.12(-0.94%)
May 21, 2020 12.29 12.91 12.29 12.80 49,595 +0.55(+4.49%)
May 20, 2020 12.28 12.42 12.11 12.25 35,811 +0.16(+1.32%)
May 19, 2020 12.16 12.35 11.98 12.09 21,120 -0.09(-0.74%)
May 18, 2020 12.33 12.44 12.07 12.18 40,033 +0.29(+2.44%)
May 15, 2020 11.50 11.99 11.47 11.89 25,500 +0.37(+3.21%)
May 14, 2020 11.32 11.60 11.03 11.52 69,331 +0.02(+0.17%)
May 13, 2020 11.89 12.15 11.29 11.50 33,501 -0.53(-4.41%)
May 12, 2020 12.43 12.45 12.01 12.03 36,209 -0.38(-3.06%)
May 11, 2020 12.98 12.98 12.15 12.41 41,590 -0.60(-4.61%)
May 08, 2020 12.21 13.17 12.21 13.01 65,600 +0.91(+7.52%)
May 07, 2020 11.64 12.36 11.64 12.10 97,035 +0.50(+4.31%)
May 06, 2020 11.52 11.90 11.33 11.60 100,558 +0.05(+0.43%)
May 05, 2020 11.87 12.07 11.52 11.55 41,983 -0.27(-2.28%)
May 04, 2020 11.84 12.00 11.72 11.82 32,896 -0.16(-1.34%)
May 01, 2020 12.20 12.30 11.56 11.98 118,700 -0.37(-3.00%)
Apr 30, 2020 12.52 12.76 12.26 12.35 37,509 -0.21(-1.67%)
Apr 29, 2020 12.41 12.76 12.41 12.56 48,905 +0.25(+2.03%)
Apr 28, 2020 12.44 12.50 12.28 12.31 27,351 +0.10(+0.82%)
Apr 27, 2020 12.10 12.37 11.80 12.21 133,647 +0.21(+1.75%)
Apr 24, 2020 11.90 12.20 11.73 12.00 64,300 +0.40(+3.45%)
Apr 23, 2020 11.52 11.80 11.00 11.60 163,885 +0.18(+1.58%)
Apr 22, 2020 11.74 11.75 11.38 11.42 37,822 -0.08(-0.70%)
Apr 21, 2020 11.74 11.80 11.34 11.50 40,064 -0.50(-4.17%)
Apr 20, 2020 12.00 12.17 11.91 12.00 117,944 -0.01(-0.08%)
Apr 17, 2020 11.39 12.13 11.39 12.01 222,100 +0.88(+7.91%)
Apr 16, 2020 11.17 11.20 11.00 11.13 40,063 -0.04(-0.36%)
Apr 15, 2020 11.27 11.30 10.98 11.17 63,624 -0.22(-1.93%)
Apr 14, 2020 11.97 12.00 11.33 11.39 80,720 +0.02(+0.18%)
Apr 13, 2020 11.78 11.90 11.03 11.37 62,204 -0.28(-2.40%)
Apr 09, 2020 11.38 11.92 11.38 11.65 74,200 +0.32(+2.82%)
Apr 08, 2020 11.65 11.82 11.26 11.33 37,568 -0.15(-1.31%)
Apr 07, 2020 10.81 11.57 10.81 11.48 191,546 +0.89(+8.40%)
Apr 06, 2020 10.06 10.66 9.910 10.59 247,435 +1.18(+12.54%)
Apr 03, 2020 9.760 9.930 9.070 9.410 53,900 -0.35(-3.59%)
Apr 02, 2020 10.00 10.66 9.630 9.760 51,310 -0.21(-2.11%)
Apr 01, 2020 10.46 10.71 9.900 9.970 39,050 -0.79(-7.34%)
Mar 31, 2020 10.46 11.09 10.30 10.76 65,438 +0.52(+5.08%)
Mar 30, 2020 9.500 10.75 9.050 10.24 92,704 +1.19(+13.15%)
Mar 27, 2020 9.130 9.344 8.870 9.050 101,000 -0.20(-2.16%)
Mar 26, 2020 8.390 9.280 8.390 9.250 121,634 +0.86(+10.25%)
Mar 25, 2020 8.600 9.290 8.320 8.390 200,643 -0.09(-1.06%)
Mar 24, 2020 8.820 8.820 8.238 8.480 77,694 +0.45(+5.60%)
Mar 23, 2020 7.930 8.180 7.770 8.030 43,619 -0.27(-3.25%)
Mar 20, 2020 8.300 8.570 8.000 8.300 210,100 +0.31(+3.88%)
Mar 19, 2020 8.160 8.470 7.880 7.990 95,365 -0.28(-3.39%)
Mar 18, 2020 8.800 9.030 8.250 8.270 83,101 -0.90(-9.81%)
Mar 17, 2020 9.320 9.340 8.630 9.170 113,704 +0.07(+0.77%)
Mar 16, 2020 9.480 9.520 9.030 9.100 86,841 -0.83(-8.36%)
Mar 13, 2020 10.73 10.73 9.770 9.930 168,200 -0.39(-3.78%)
Mar 12, 2020 10.20 10.36 10.20 10.32 75,596 -0.56(-5.15%)
Mar 11, 2020 10.75 11.07 10.75 10.88 67,128 -0.13(-1.18%)
Mar 10, 2020 11.50 11.50 10.75 11.01 36,079 -0.19(-1.70%)
Mar 09, 2020 11.51 11.59 11.04 11.20 71,299 -0.76(-6.35%)
Mar 06, 2020 11.75 12.09 11.75 11.96 39,500 -0.03(-0.25%)
Mar 05, 2020 11.98 12.10 11.86 11.99 33,603 -0.14(-1.15%)
Mar 04, 2020 12.00 12.25 12.00 12.13 22,833 +0.28(+2.36%)
Mar 03, 2020 11.85 11.89 11.62 11.85 64,369 -0.09(-0.75%)
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.