China Yuchai International (NY: CYD )

14.57 USD -0.08 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 17.92 18.22 17.34 17.55 331,080 -0.57(-3.15%)
Mar 30, 2010 18.14 18.67 17.76 18.12 916,124 +0.11(+0.61%)
Mar 29, 2010 16.50 18.15 16.30 18.01 1,623,853 +2.98(+19.83%)
Mar 26, 2010 15.05 15.33 14.81 15.03 162,606 +0.03(+0.20%)
Mar 25, 2010 15.13 15.46 14.99 15.00 206,359 +0.01(+0.07%)
Mar 24, 2010 15.09 15.32 14.96 14.99 190,170 -0.34(-2.22%)
Mar 23, 2010 14.85 15.38 14.70 15.33 224,613 +0.50(+3.37%)
Mar 22, 2010 14.34 14.92 14.09 14.83 194,984 +0.33(+2.28%)
Mar 19, 2010 15.46 15.46 14.45 14.50 658,620 -0.96(-6.21%)
Mar 18, 2010 16.01 16.01 15.33 15.46 170,996 -0.42(-2.64%)
Mar 17, 2010 15.41 16.10 15.21 15.88 358,186 +0.37(+2.39%)
Mar 16, 2010 15.61 15.74 15.23 15.51 221,691 -0.04(-0.26%)
Mar 15, 2010 15.50 15.60 15.46 15.55 237,942 -0.26(-1.64%)
Mar 12, 2010 15.80 15.93 15.50 15.81 140,084 -0.12(-0.75%)
Mar 11, 2010 16.09 16.09 15.70 15.93 165,484 -0.15(-0.93%)
Mar 10, 2010 15.95 16.22 15.54 16.08 265,932 +0.13(+0.82%)
Mar 09, 2010 16.29 16.49 15.83 15.95 329,835 -0.42(-2.57%)
Mar 08, 2010 15.66 16.41 15.50 16.37 734,445 +0.85(+5.48%)
Mar 05, 2010 15.51 15.58 15.18 15.52 380,898 +0.09(+0.58%)
Mar 04, 2010 15.00 15.54 15.00 15.43 204,059 +0.23(+1.51%)
Mar 03, 2010 15.47 15.83 15.17 15.20 257,682 -0.22(-1.43%)
Mar 02, 2010 16.06 16.25 15.32 15.42 530,087 -0.47(-2.96%)
Mar 01, 2010 14.87 15.89 14.82 15.89 648,882 +1.16(+7.88%)
Feb 26, 2010 14.86 15.08 14.34 14.73 272,235 -0.06(-0.41%)
Feb 25, 2010 14.47 15.18 14.08 14.79 893,970 +0.97(+7.00%)
Feb 24, 2010 13.37 13.87 13.21 13.82 273,528 +0.57(+4.32%)
Feb 23, 2010 13.84 14.00 13.01 13.25 364,741 -0.60(-4.33%)
Feb 22, 2010 13.87 14.00 13.57 13.85 293,346 -0.01(-0.07%)
Feb 19, 2010 14.25 14.25 13.85 13.86 182,015 -0.30(-2.12%)
Feb 18, 2010 14.10 14.22 14.01 14.16 130,283 -0.03(-0.21%)
Feb 17, 2010 14.55 14.66 14.10 14.19 233,626 -0.23(-1.60%)
Feb 16, 2010 14.38 14.54 14.00 14.42 217,251 +0.24(+1.69%)
Feb 12, 2010 14.00 14.18 14.18 14.18 269,100 -0.02(-0.14%)
Feb 11, 2010 13.42 14.25 13.26 14.20 263,942 +0.91(+6.85%)
Feb 10, 2010 13.46 13.58 13.04 13.29 183,664 -0.13(-0.97%)
Feb 09, 2010 13.28 13.62 13.10 13.42 273,072 +0.52(+4.03%)
Feb 08, 2010 12.50 13.42 12.30 12.90 357,801 +0.26(+2.06%)
Feb 05, 2010 12.96 13.20 12.33 12.64 495,699 -0.38(-2.92%)
Feb 04, 2010 14.02 14.02 13.02 13.02 416,441 -1.20(-8.44%)
Feb 03, 2010 14.59 14.98 14.14 14.22 279,724 -0.25(-1.73%)
Feb 02, 2010 13.86 14.58 13.63 14.47 427,801 +0.66(+4.78%)
Feb 01, 2010 13.93 13.98 13.50 13.81 250,402 +0.41(+3.06%)
Jan 29, 2010 13.99 14.40 13.21 13.40 475,993 -0.49(-3.53%)
Jan 28, 2010 14.31 14.31 13.35 13.89 610,452 -0.54(-3.74%)
Jan 27, 2010 14.40 14.69 14.04 14.43 375,352 -0.17(-1.16%)
Jan 26, 2010 15.25 15.36 14.20 14.60 848,996 -0.85(-5.50%)
Jan 25, 2010 15.74 16.12 15.15 15.45 348,384 -0.19(-1.21%)
Jan 22, 2010 15.51 16.60 15.03 15.64 744,742 -0.12(-0.76%)
Jan 21, 2010 17.58 17.63 15.67 15.76 1,011,201 -1.79(-10.20%)
Jan 20, 2010 18.21 18.49 17.30 17.55 431,322 -0.95(-5.14%)
Jan 19, 2010 17.60 18.50 17.50 18.50 369,380 +0.73(+4.11%)
Jan 15, 2010 18.51 17.77 17.77 17.77 419,500 -0.94(-5.02%)
Jan 14, 2010 18.62 19.03 18.22 18.71 176,883 -0.02(-0.11%)
Jan 13, 2010 19.30 19.73 17.65 18.73 742,711 -0.57(-2.95%)
Jan 12, 2010 19.50 19.50 18.74 19.30 661,009 -0.39(-1.98%)
Jan 11, 2010 19.20 19.92 18.65 19.69 1,092,726 +0.99(+5.29%)
Jan 08, 2010 18.27 18.89 18.05 18.70 1,195,313 +0.85(+4.76%)
Jan 07, 2010 16.26 18.35 16.10 17.85 1,219,734 +1.67(+10.32%)
Jan 06, 2010 16.56 17.20 16.18 16.18 523,858 -0.44(-2.65%)
Jan 05, 2010 15.66 16.90 15.53 16.62 722,991 +1.13(+7.30%)
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.