China Yuchai International (NY: CYD )

10.09 -0.08 (-0.79%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 24.00 24.00 24.00 0 -0.50(-2.04%)
Dec 28, 2017 24.81 24.81 24.44 24.50 29,782 -0.37(-1.49%)
Dec 27, 2017 24.69 24.99 24.50 24.87 41,928 +0.00(+0.00%)
Dec 26, 2017 25.38 25.38 24.76 24.87 27,926 -0.71(-2.78%)
Dec 22, 2017 24.91 26.25 24.71 25.58 213,254 +0.65(+2.61%)
Dec 21, 2017 24.97 25.17 24.68 24.93 32,020 +0.06(+0.24%)
Dec 20, 2017 24.06 25.15 24.06 24.87 46,540 +0.29(+1.18%)
Dec 19, 2017 24.85 24.88 24.29 24.58 35,685 -0.17(-0.69%)
Dec 18, 2017 24.84 25.37 24.55 24.75 55,976 -0.09(-0.36%)
Dec 15, 2017 23.12 24.87 23.00 24.84 222,076 +1.27(+5.39%)
Dec 14, 2017 24.02 24.43 23.11 23.57 125,991 -1.09(-4.42%)
Dec 13, 2017 24.84 24.93 24.65 24.66 64,961 -0.14(-0.56%)
Dec 12, 2017 25.14 25.31 24.64 24.80 61,836 -0.42(-1.67%)
Dec 11, 2017 25.26 25.31 25.09 25.22 61,114 -0.05(-0.20%)
Dec 08, 2017 25.54 25.83 25.12 25.27 34,274 -0.02(-0.08%)
Dec 07, 2017 25.08 25.45 24.45 25.29 73,375 +0.03(+0.12%)
Dec 06, 2017 26.05 26.09 25.18 25.26 67,717 -1.00(-3.81%)
Dec 05, 2017 26.20 26.73 26.08 26.26 123,704 +0.07(+0.27%)
Dec 04, 2017 26.49 25.45 26.19 192,367 +0.59(+2.30%)
Dec 01, 2017 26.29 26.62 25.34 25.60 117,690 -0.65(-2.48%)
Nov 30, 2017 25.95 26.54 25.63 26.25 174,091 +0.28(+1.08%)
Nov 29, 2017 26.01 26.47 25.53 25.97 126,880 -0.18(-0.69%)
Nov 28, 2017 25.88 26.25 25.61 26.15 223,327 +0.72(+2.83%)
Nov 27, 2017 25.60 25.97 25.36 25.43 102,892 +0.11(+0.43%)
Nov 24, 2017 24.95 25.59 24.94 25.32 70,399 +0.39(+1.56%)
Nov 22, 2017 24.80 25.23 24.30 24.93 320,802 +0.08(+0.32%)
Nov 21, 2017 24.91 25.00 24.63 24.85 89,394 +0.27(+1.10%)
Nov 20, 2017 24.45 25.00 24.27 24.58 145,569 +0.45(+1.86%)
Nov 17, 2017 24.19 24.45 23.85 24.13 121,957 -0.15(-0.62%)
Nov 16, 2017 23.64 24.60 23.39 24.28 96,950 +0.98(+4.21%)
Nov 15, 2017 21.96 24.88 21.74 23.30 295,816 +1.23(+5.57%)
Nov 14, 2017 21.91 22.28 21.85 22.07 31,007 -0.02(-0.09%)
Nov 13, 2017 22.58 22.62 21.96 22.09 57,206 +0.15(+0.68%)
Nov 10, 2017 21.92 22.06 21.52 21.94 66,419 -0.04(-0.18%)
Nov 09, 2017 22.08 22.20 21.50 21.98 64,900 -0.21(-0.95%)
Nov 08, 2017 22.61 22.61 21.93 22.19 76,104 -0.32(-1.42%)
Nov 07, 2017 22.74 23.05 22.22 22.51 143,074 +0.02(+0.09%)
Nov 06, 2017 22.30 23.20 22.18 22.49 143,509 +0.19(+0.85%)
Nov 03, 2017 22.32 22.98 22.07 22.30 49,440 -0.13(-0.58%)
Nov 02, 2017 22.30 22.51 22.12 22.43 42,711 +0.03(+0.13%)
Nov 01, 2017 22.56 22.77 22.15 22.40 48,206 +0.10(+0.45%)
Oct 31, 2017 22.54 22.70 22.25 22.30 65,933 -0.10(-0.45%)
Oct 30, 2017 23.00 23.26 22.20 22.40 104,012 -0.60(-2.61%)
Oct 27, 2017 23.52 23.52 22.56 23.00 80,114 -0.41(-1.75%)
Oct 26, 2017 23.50 23.66 23.45 23.41 60,343 -0.02(-0.09%)
Oct 25, 2017 23.50 23.67 23.31 23.43 36,394 -0.04(-0.17%)
Oct 24, 2017 23.08 23.80 23.04 23.47 67,466 +0.54(+2.35%)
Oct 23, 2017 23.74 23.74 22.69 22.93 100,239 -0.73(-3.09%)
Oct 20, 2017 23.30 23.83 23.21 23.66 81,087 +0.40(+1.72%)
Oct 19, 2017 23.03 23.30 22.83 23.26 70,130 -0.23(-0.98%)
Oct 18, 2017 23.50 23.69 23.11 23.49 55,357 +0.16(+0.69%)
Oct 17, 2017 23.80 23.80 23.27 23.33 47,053 -0.52(-2.18%)
Oct 16, 2017 23.31 23.94 23.25 23.85 64,896 +0.66(+2.85%)
Oct 13, 2017 23.41 23.41 22.81 23.19 40,037 +0.40(+1.76%)
Oct 12, 2017 22.75 23.29 22.51 22.79 50,383 -0.02(-0.09%)
Oct 11, 2017 23.67 23.83 22.52 22.81 109,451 -0.79(-3.35%)
Oct 10, 2017 23.00 23.63 22.86 23.60 176,219 +0.69(+3.01%)
Oct 09, 2017 22.80 22.99 22.68 22.91 44,748 +0.28(+1.24%)
Oct 06, 2017 22.60 23.00 22.54 22.63 65,233 -0.15(-0.66%)
Oct 05, 2017 22.17 22.94 22.08 22.78 105,595 +0.67(+3.03%)
Oct 04, 2017 22.05 22.32 21.90 22.11 52,649 -0.09(-0.41%)
Oct 03, 2017 22.11 22.23 21.61 22.20 37,853 +0.09(+0.41%)
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.