China Yuchai International (NY: CYD )

7.570 +0.090 (+1.20%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.28 13.81 13.28 13.62 33,322 +0.29(+2.15%)
Aug 30, 2021 13.67 13.67 13.33 13.33 68,976 -0.37(-2.72%)
Aug 27, 2021 13.47 13.75 13.47 13.70 17,425 +0.25(+1.85%)
Aug 26, 2021 13.69 13.69 13.41 13.46 18,097 -0.25(-1.81%)
Aug 25, 2021 13.62 13.75 13.43 13.70 17,478 +0.10(+0.70%)
Aug 24, 2021 13.48 13.72 13.47 13.61 22,867 +0.12(+0.92%)
Aug 23, 2021 13.44 13.56 13.34 13.48 36,712 +0.01(+0.07%)
Aug 20, 2021 13.29 13.57 13.29 13.47 43,234 +0.15(+1.15%)
Aug 19, 2021 13.58 13.65 13.32 13.32 60,421 -0.30(-2.18%)
Aug 18, 2021 13.47 13.72 13.38 13.62 36,499 +0.00(+0.00%)
Aug 17, 2021 13.67 13.76 13.48 13.62 58,842 -0.19(-1.38%)
Aug 16, 2021 14.32 14.32 13.67 13.81 115,954 -0.52(-3.60%)
Aug 13, 2021 14.52 14.52 13.99 14.33 41,376 -0.12(-0.86%)
Aug 12, 2021 14.59 14.59 13.72 14.45 124,891 -0.06(-0.39%)
Aug 11, 2021 14.49 14.70 14.42 14.51 54,011 -0.23(-1.56%)
Aug 10, 2021 14.61 14.77 14.54 14.74 18,622 +0.21(+1.45%)
Aug 09, 2021 14.40 14.74 14.38 14.53 13,685 +0.14(+1.00%)
Aug 06, 2021 14.13 14.51 14.13 14.38 20,256 +0.11(+0.80%)
Aug 05, 2021 14.02 14.36 14.00 14.27 41,716 +0.07(+0.47%)
Aug 04, 2021 14.14 14.27 14.00 14.20 25,697 +0.03(+0.20%)
Aug 03, 2021 13.93 14.27 13.86 14.17 25,181 +0.25(+1.78%)
Aug 02, 2021 13.94 14.17 13.87 13.92 32,176 -0.08(-0.55%)
Jul 30, 2021 14.06 14.08 13.75 14.00 41,175 -0.06(-0.41%)
Jul 29, 2021 14.14 14.25 13.99 14.06 20,187 -0.11(-0.74%)
Jul 28, 2021 13.76 14.21 13.69 14.16 38,114 +0.38(+2.77%)
Jul 27, 2021 13.98 14.26 13.68 13.78 33,986 -0.29(-2.04%)
Jul 26, 2021 13.99 14.20 13.90 14.07 26,619 -0.05(-0.34%)
Jul 23, 2021 14.12 14.26 14.05 14.12 29,390 -0.06(-0.40%)
Jul 22, 2021 14.53 14.53 14.04 14.17 25,102 -0.33(-2.31%)
Jul 21, 2021 14.27 14.69 14.23 14.51 31,130 +0.29(+2.02%)
Jul 20, 2021 13.92 14.39 13.92 14.22 27,392 +0.32(+2.27%)
Jul 19, 2021 14.19 14.33 13.57 13.90 75,536 -0.42(-2.94%)
Jul 16, 2021 14.43 14.64 14.24 14.33 42,968 -0.13(-0.92%)
Jul 15, 2021 15.07 15.13 14.38 14.46 48,276 -0.54(-3.63%)
Jul 14, 2021 15.15 15.18 14.96 15.00 15,590 -0.07(-0.44%)
Jul 13, 2021 15.19 15.39 14.97 15.07 46,592 -0.11(-0.75%)
Jul 12, 2021 15.06 15.22 15.06 15.19 30,533 +0.03(+0.19%)
Jul 09, 2021 15.40 15.43 15.09 15.16 71,051 -0.24(-1.55%)
Jul 08, 2021 15.58 15.58 15.06 15.40 66,040 -0.19(-1.23%)
Jul 07, 2021 15.53 15.62 15.41 15.59 48,202 +0.05(+0.31%)
Jul 06, 2021 15.62 15.68 15.44 15.54 46,129 +0.00(+0.00%)
Jul 02, 2021 15.48 15.80 15.48 15.54 97,476 +0.06(+0.37%)
Jul 01, 2021 15.32 15.51 15.32 15.48 82,982 +0.15(+1.00%)
Jun 30, 2021 15.05 15.49 15.05 15.33 54,251 +0.27(+1.78%)
Jun 29, 2021 15.29 15.42 14.99 15.06 62,290 -0.20(-1.32%)
Jun 28, 2021 16.77 16.77 14.90 15.26 313,394 -1.41(-8.48%)
Jun 25, 2021 16.89 17.06 16.63 16.68 192,064 -0.10(-0.57%)
Jun 24, 2021 16.45 16.81 16.24 16.77 206,891 +0.60(+3.72%)
Jun 23, 2021 15.85 16.20 15.85 16.17 129,043 +0.41(+2.60%)
Jun 22, 2021 15.59 15.85 15.36 15.76 156,767 +0.40(+2.61%)
Jun 21, 2021 15.27 15.67 15.27 15.36 76,712 +0.10(+0.63%)
Jun 18, 2021 15.07 15.32 15.05 15.27 37,273 +0.08(+0.52%)
Jun 17, 2021 15.60 15.60 15.07 15.19 31,579 -0.12(-0.80%)
Jun 16, 2021 15.67 15.87 15.26 15.31 126,671 -0.28(-1.79%)
Jun 15, 2021 15.11 15.79 15.11 15.59 141,550 +0.57(+3.77%)
Jun 14, 2021 14.81 15.09 14.74 15.02 119,526 +0.29(+1.95%)
Jun 11, 2021 15.00 15.00 14.63 14.73 44,559 -0.13(-0.88%)
Jun 10, 2021 14.11 14.96 13.94 14.86 118,492 +1.32(+9.78%)
Jun 09, 2021 13.65 13.75 13.54 13.54 16,670 -0.19(-1.40%)
Jun 08, 2021 13.82 13.82 13.58 13.73 18,993 -0.05(-0.38%)
Jun 07, 2021 13.72 13.88 13.71 13.79 19,812 +0.07(+0.51%)
Jun 04, 2021 13.63 13.76 13.63 13.72 8,810 +0.09(+0.64%)
Jun 03, 2021 13.70 13.76 13.53 13.63 20,437 -0.24(-1.76%)
Jun 02, 2021 13.83 13.92 13.68 13.87 27,366 +0.14(+1.01%)
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.