China Yuchai International (NY: CYD )

13.70 USD +0.03 (+0.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 19.24 20.07 19.24 19.96 86,250 +0.62(+3.21%)
Jul 30, 2018 19.38 19.65 19.32 19.34 50,663 -0.04(-0.21%)
Jul 27, 2018 19.50 19.50 19.07 19.38 45,300 -0.16(-0.82%)
Jul 26, 2018 19.26 19.70 19.26 19.54 66,463 +0.28(+1.45%)
Jul 25, 2018 18.93 19.32 18.60 19.26 101,568 +0.58(+3.10%)
Jul 24, 2018 19.11 19.15 18.66 18.68 53,698 -0.18(-0.95%)
Jul 23, 2018 19.16 19.20 18.70 18.86 76,299 -0.31(-1.62%)
Jul 20, 2018 19.62 19.62 19.12 19.17 71,368 -0.30(-1.54%)
Jul 19, 2018 19.69 19.69 19.35 19.47 59,206 -0.18(-0.92%)
Jul 18, 2018 19.84 19.92 19.63 19.65 62,947 -0.15(-0.76%)
Jul 17, 2018 19.76 19.96 19.53 19.80 70,710 -0.18(-0.90%)
Jul 16, 2018 20.62 20.62 19.90 19.98 94,750 -0.70(-3.38%)
Jul 13, 2018 20.69 20.95 20.60 20.68 62,895 -0.05(-0.24%)
Jul 12, 2018 21.22 21.22 20.58 20.73 128,457 -0.33(-1.57%)
Jul 11, 2018 20.60 21.28 20.59 21.06 248,584 +0.44(+2.13%)
Jul 10, 2018 20.89 21.11 20.50 20.62 100,193 -0.23(-1.10%)
Jul 09, 2018 21.08 21.32 20.80 20.85 109,284 -0.12(-0.57%)
Jul 06, 2018 21.40 21.48 20.91 20.97 60,101 -0.28(-1.32%)
Jul 05, 2018 21.99 22.06 21.07 21.25 189,281 -0.81(-3.67%)
Jul 03, 2018 22.06 22.06 22.06 0 +0.24(+1.10%)
Jul 02, 2018 21.65 21.82 21.44 21.82 126,216 +0.12(+0.55%)
Jun 29, 2018 21.08 21.87 21.08 21.70 238,320 +0.60(+2.84%)
Jun 28, 2018 20.85 21.11 20.41 21.10 261,416 -1.58(-6.97%)
Jun 27, 2018 22.87 23.00 22.38 22.68 379,491 -0.09(-0.40%)
Jun 26, 2018 22.70 22.95 22.51 22.77 158,022 +0.15(+0.66%)
Jun 25, 2018 22.87 22.87 22.10 22.62 269,460 -0.28(-1.22%)
Jun 22, 2018 23.51 23.55 22.80 22.90 155,872 +0.13(+0.57%)
Jun 21, 2018 22.80 22.97 22.26 22.77 251,293 -0.15(-0.65%)
Jun 20, 2018 23.46 23.56 22.77 22.92 154,126 -0.33(-1.42%)
Jun 19, 2018 22.48 23.31 21.88 23.25 259,481 +1.06(+4.78%)
Jun 18, 2018 21.51 22.30 21.46 22.19 104,481 +0.96(+4.52%)
Jun 15, 2018 21.52 21.23 21.23 144,805 +0.00(+0.00%)
Jun 14, 2018 21.54 21.55 21.10 21.23 137,715 -0.27(-1.26%)
Jun 13, 2018 21.82 21.82 21.47 21.50 108,585 -0.25(-1.15%)
Jun 12, 2018 22.81 22.93 21.61 21.75 217,386 -1.05(-4.61%)
Jun 11, 2018 22.69 23.49 22.53 22.80 199,108 +0.12(+0.53%)
Jun 08, 2018 23.40 23.55 22.30 22.68 212,603 -0.97(-4.10%)
Jun 07, 2018 23.22 23.82 23.22 23.65 85,903 +0.34(+1.46%)
Jun 06, 2018 23.32 22.54 23.31 111,200 +0.49(+2.15%)
Jun 05, 2018 21.90 22.97 21.90 22.82 76,396 +0.84(+3.82%)
Jun 04, 2018 22.94 23.21 21.85 21.98 143,793 -0.79(-3.47%)
Jun 01, 2018 23.23 23.61 22.23 22.77 141,359 -0.28(-1.21%)
May 31, 2018 22.76 23.36 22.39 23.05 238,882 +0.47(+2.08%)
May 30, 2018 22.09 22.73 21.99 22.58 146,426 +0.63(+2.87%)
May 29, 2018 20.82 22.00 20.78 21.95 216,630 +1.14(+5.48%)
May 25, 2018 20.81 20.81 20.81 0 +1.77(+9.30%)
May 24, 2018 19.64 20.14 18.85 19.04 351,477 -0.68(-3.45%)
May 23, 2018 20.15 20.36 19.50 19.72 199,648 -0.42(-2.09%)
May 22, 2018 20.40 20.89 20.02 20.14 256,735 -0.24(-1.18%)
May 21, 2018 20.77 21.30 20.24 20.38 196,300 -0.28(-1.36%)
May 18, 2018 20.62 20.95 20.57 20.66 29,930 -0.01(-0.05%)
May 17, 2018 20.30 20.90 20.30 20.67 27,431 +0.22(+1.08%)
May 16, 2018 20.88 21.05 20.27 20.45 72,676 -0.32(-1.54%)
May 15, 2018 20.90 21.06 20.63 20.77 33,427 -0.19(-0.91%)
May 14, 2018 21.14 21.42 20.75 20.96 29,002 -0.15(-0.71%)
May 11, 2018 21.34 21.59 21.00 21.11 48,612 -0.01(-0.05%)
May 10, 2018 21.18 21.59 20.90 21.12 51,733 -0.06(-0.28%)
May 09, 2018 20.48 21.25 20.48 21.18 45,923 +0.57(+2.77%)
May 08, 2018 20.69 20.69 20.19 20.61 114,207 +0.09(+0.44%)
May 07, 2018 20.43 20.94 20.41 20.52 21,559 +0.02(+0.10%)
May 04, 2018 20.28 20.55 20.28 20.50 43,709 +0.15(+0.74%)
May 03, 2018 20.79 20.79 20.19 20.35 37,973 -0.35(-1.69%)
May 02, 2018 20.91 21.01 20.64 20.70 27,170 -0.20(-0.96%)
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.