China Yuchai International (NY: CYD )

13.05 USD -0.58 (-4.26%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 15.70 16.15 15.64 15.85 35,400 +0.15(+0.96%)
Mar 28, 2019 15.52 15.78 15.35 15.70 28,991 +0.18(+1.16%)
Mar 27, 2019 15.80 15.85 15.26 15.52 36,009 -0.31(-1.96%)
Mar 26, 2019 15.50 16.04 15.50 15.83 33,675 +0.32(+2.06%)
Mar 25, 2019 15.90 15.97 15.50 15.51 67,686 -0.43(-2.70%)
Mar 22, 2019 16.75 16.75 15.90 15.94 59,700 -0.78(-4.67%)
Mar 21, 2019 16.65 16.92 16.58 16.72 36,603 +0.00(+0.00%)
Mar 20, 2019 17.35 17.35 16.45 16.72 19,589 -0.08(-0.48%)
Mar 19, 2019 17.15 17.48 16.62 16.80 74,109 -0.28(-1.64%)
Mar 18, 2019 16.38 17.13 16.32 17.08 47,488 +0.70(+4.27%)
Mar 15, 2019 16.39 16.85 16.31 16.38 100,400 -0.13(-0.79%)
Mar 14, 2019 16.65 16.75 16.30 16.51 34,798 -0.19(-1.14%)
Mar 13, 2019 17.01 17.04 16.54 16.70 29,685 -0.31(-1.82%)
Mar 12, 2019 17.36 17.36 16.98 17.01 28,956 -0.52(-2.97%)
Mar 11, 2019 17.96 17.96 17.00 17.53 55,726 -0.26(-1.46%)
Mar 08, 2019 17.66 17.98 17.60 17.79 31,100 -0.02(-0.11%)
Mar 07, 2019 18.44 18.49 17.26 17.81 56,398 -0.59(-3.21%)
Mar 06, 2019 18.80 18.90 18.18 18.40 45,483 -0.58(-3.06%)
Mar 05, 2019 19.50 19.54 18.75 18.98 63,045 -0.50(-2.57%)
Mar 04, 2019 19.66 19.95 19.19 19.48 75,819 +0.00(+0.00%)
Mar 01, 2019 19.43 19.58 19.02 19.48 115,100 +0.25(+1.30%)
Feb 28, 2019 18.78 19.23 18.22 19.23 104,918 +0.54(+2.89%)
Feb 27, 2019 18.48 19.01 18.36 18.69 64,270 +0.35(+1.91%)
Feb 26, 2019 16.84 18.47 16.82 18.34 72,620 +1.39(+8.20%)
Feb 25, 2019 16.77 17.07 16.69 16.95 55,199 +0.25(+1.50%)
Feb 22, 2019 16.35 16.71 16.32 16.70 30,900 +0.40(+2.45%)
Feb 21, 2019 16.39 16.40 16.05 16.30 53,608 -0.03(-0.18%)
Feb 20, 2019 16.10 16.37 16.05 16.33 26,695 +0.19(+1.18%)
Feb 19, 2019 15.88 16.29 15.83 16.14 38,748 +0.30(+1.89%)
Feb 15, 2019 15.67 16.01 15.51 15.84 37,200 +0.10(+0.64%)
Feb 14, 2019 15.79 16.01 15.65 15.74 39,548 -0.09(-0.57%)
Feb 13, 2019 15.89 15.96 15.79 15.83 18,306 -0.08(-0.50%)
Feb 12, 2019 16.00 16.45 15.87 15.91 34,262 +0.01(+0.06%)
Feb 11, 2019 15.80 15.95 15.72 15.90 24,128 +0.09(+0.57%)
Feb 08, 2019 15.74 15.88 15.59 15.81 28,200 +0.01(+0.06%)
Feb 07, 2019 16.39 16.42 15.69 15.80 61,559 -0.60(-3.66%)
Feb 06, 2019 16.40 16.50 16.30 16.40 18,872 -0.04(-0.24%)
Feb 05, 2019 16.85 16.91 16.34 16.44 24,665 -0.30(-1.79%)
Feb 04, 2019 16.76 16.83 16.54 16.74 23,369 -0.13(-0.77%)
Feb 01, 2019 16.88 16.99 16.72 16.87 42,400 +0.04(+0.24%)
Jan 31, 2019 16.56 16.86 16.50 16.83 48,660 +0.20(+1.20%)
Jan 30, 2019 16.50 16.86 16.32 16.63 47,276 +0.29(+1.77%)
Jan 29, 2019 16.10 16.42 16.10 16.34 58,503 +0.08(+0.49%)
Jan 28, 2019 15.88 16.32 15.75 16.26 88,982 +0.38(+2.39%)
Jan 25, 2019 15.45 15.94 15.45 15.88 69,900 +0.40(+2.58%)
Jan 24, 2019 14.98 15.64 14.95 15.48 99,719 +0.48(+3.20%)
Jan 23, 2019 14.84 15.18 14.46 15.00 97,294 +0.28(+1.90%)
Jan 22, 2019 15.34 15.34 14.39 14.72 44,589 -0.48(-3.16%)
Jan 18, 2019 15.23 15.54 15.13 15.20 49,600 +0.11(+0.73%)
Jan 17, 2019 14.75 15.16 14.74 15.09 61,388 +0.31(+2.10%)
Jan 16, 2019 14.67 15.09 14.67 14.78 39,984 +0.13(+0.89%)
Jan 15, 2019 14.74 14.89 14.41 14.65 35,394 -0.05(-0.34%)
Jan 14, 2019 14.43 14.80 14.36 14.70 40,051 +0.18(+1.24%)
Jan 11, 2019 14.05 14.61 13.79 14.52 60,700 +0.53(+3.79%)
Jan 10, 2019 13.87 14.01 13.63 13.99 69,262 +0.29(+2.12%)
Jan 09, 2019 13.85 13.96 13.65 13.70 29,615 -0.24(-1.72%)
Jan 08, 2019 13.60 13.99 13.39 13.94 62,691 +0.53(+3.95%)
Jan 07, 2019 13.19 13.56 13.04 13.41 31,580 +0.23(+1.75%)
Jan 04, 2019 13.10 13.36 12.99 13.18 43,600 +0.46(+3.62%)
Jan 03, 2019 12.59 13.20 12.58 12.72 41,896 +0.05(+0.39%)
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.