China Yuchai International (NY: CYD )

14.49 USD +0.07 (+0.49%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 18.41 18.41 17.81 18.22 82,095 -0.18(-0.98%)
May 30, 2017 17.97 18.55 17.59 18.40 112,745 +0.41(+2.28%)
May 26, 2017 17.28 18.05 17.15 17.99 140,569 +0.69(+3.99%)
May 25, 2017 16.75 17.45 16.71 17.30 74,859 +0.55(+3.28%)
May 24, 2017 17.03 17.26 16.55 16.75 61,836 -0.28(-1.64%)
May 23, 2017 16.91 17.05 16.70 17.03 38,651 +0.13(+0.77%)
May 22, 2017 17.25 17.25 16.81 16.90 47,311 -0.11(-0.65%)
May 19, 2017 16.69 17.36 16.69 17.01 51,377 +0.40(+2.41%)
May 18, 2017 16.77 17.00 16.59 16.61 35,378 -0.06(-0.36%)
May 17, 2017 17.07 17.33 16.66 16.67 54,979 -0.69(-3.97%)
May 16, 2017 16.91 17.48 16.74 17.36 55,589 +0.45(+2.66%)
May 15, 2017 16.96 17.38 16.83 16.91 123,161 -0.16(-0.94%)
May 12, 2017 17.36 17.50 17.03 17.07 71,963 -0.28(-1.61%)
May 11, 2017 18.04 18.19 17.30 17.35 79,540 -0.64(-3.56%)
May 10, 2017 18.11 18.47 17.83 17.99 138,950 -0.09(-0.50%)
May 09, 2017 20.44 20.44 17.95 18.08 140,052 -0.65(-3.47%)
May 08, 2017 18.45 18.86 18.22 18.73 77,391 +0.40(+2.18%)
May 05, 2017 18.16 18.43 18.01 18.33 37,333 +0.05(+0.27%)
May 04, 2017 19.03 19.64 18.10 18.28 158,777 -1.36(-6.92%)
May 03, 2017 18.93 19.76 18.73 19.64 216,920 +0.72(+3.81%)
May 02, 2017 19.41 19.56 18.79 18.92 55,940 -0.47(-2.42%)
May 01, 2017 19.40 19.66 18.92 19.39 72,687 -0.01(-0.05%)
Apr 28, 2017 18.74 19.50 18.47 19.40 121,129 +0.65(+3.47%)
Apr 27, 2017 18.25 18.87 18.25 18.75 76,468 +0.45(+2.46%)
Apr 26, 2017 18.06 18.35 18.06 18.30 38,440 +0.24(+1.33%)
Apr 25, 2017 17.86 18.36 17.85 18.06 72,643 +0.35(+1.98%)
Apr 24, 2017 17.69 18.01 17.56 17.71 72,720 +0.08(+0.45%)
Apr 21, 2017 17.59 17.80 17.42 17.63 97,649 -0.12(-0.68%)
Apr 20, 2017 17.07 17.94 16.85 17.75 73,140 +0.71(+4.17%)
Apr 19, 2017 17.63 17.71 16.95 17.04 147,956 -0.58(-3.29%)
Apr 18, 2017 17.67 17.89 17.55 17.62 65,499 -0.19(-1.07%)
Apr 17, 2017 17.71 17.96 17.61 17.81 48,063 +0.17(+0.96%)
Apr 13, 2017 17.70 17.86 17.54 17.64 55,956 -0.09(-0.51%)
Apr 12, 2017 18.36 18.36 17.69 17.73 67,775 -0.68(-3.69%)
Apr 11, 2017 18.43 18.62 18.31 18.41 67,739 -0.06(-0.32%)
Apr 10, 2017 18.58 19.15 18.35 18.47 116,059 -0.13(-0.70%)
Apr 07, 2017 18.65 18.89 18.45 18.60 78,448 -0.05(-0.27%)
Apr 06, 2017 18.12 18.84 18.05 18.65 113,783 +0.53(+2.92%)
Apr 05, 2017 18.57 18.80 18.00 18.12 160,943 -0.40(-2.16%)
Apr 04, 2017 18.39 18.72 18.32 18.52 97,252 +0.17(+0.93%)
Apr 03, 2017 18.52 18.57 18.14 18.35 125,949 -0.16(-0.86%)
Mar 31, 2017 18.29 18.72 18.02 18.51 98,738 +0.24(+1.31%)
Mar 30, 2017 17.90 18.29 17.88 18.27 62,975 +0.34(+1.90%)
Mar 29, 2017 17.86 18.02 17.75 17.93 70,308 +0.11(+0.62%)
Mar 28, 2017 17.79 18.00 17.58 17.82 55,474 +0.01(+0.06%)
Mar 27, 2017 17.47 17.98 17.28 17.81 125,675 +0.26(+1.48%)
Mar 24, 2017 18.01 18.07 17.46 17.55 157,895 -0.44(-2.45%)
Mar 23, 2017 17.84 18.20 17.70 17.99 98,540 +0.13(+0.73%)
Mar 22, 2017 17.21 17.89 17.21 17.86 149,221 +0.67(+3.90%)
Mar 21, 2017 18.40 18.55 17.00 17.19 196,680 -1.21(-6.58%)
Mar 20, 2017 18.71 18.88 18.14 18.40 150,969 -0.48(-2.54%)
Mar 17, 2017 18.52 18.90 18.52 18.88 86,405 +0.23(+1.23%)
Mar 16, 2017 18.40 18.98 18.21 18.65 134,348 +0.35(+1.91%)
Mar 15, 2017 17.43 18.43 17.23 18.30 99,474 +0.89(+5.11%)
Mar 14, 2017 17.67 17.75 17.31 17.41 74,528 -0.32(-1.80%)
Mar 13, 2017 17.45 17.83 17.38 17.73 98,710 +0.39(+2.25%)
Mar 10, 2017 16.74 17.42 16.73 17.34 80,276 +0.64(+3.83%)
Mar 09, 2017 17.08 17.08 16.44 16.70 91,891 -0.58(-3.36%)
Mar 08, 2017 16.49 17.30 16.49 17.28 136,173 +0.79(+4.79%)
Mar 07, 2017 15.97 16.50 15.97 16.49 156,311 +0.52(+3.26%)
Mar 06, 2017 15.95 16.05 15.83 15.97 67,153 -0.12(-0.75%)
Mar 03, 2017 16.07 16.16 15.89 16.09 77,284 +0.01(+0.06%)
Mar 02, 2017 16.17 16.26 16.01 16.08 35,325 -0.22(-1.35%)
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.