China Yuchai International (NY: CYD )

13.05 USD -0.58 (-4.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 17.16 17.27 16.90 17.20 95,500 +0.04(+0.23%)
Jul 29, 2004 16.78 17.30 16.78 17.16 154,500 +0.34(+2.02%)
Jul 28, 2004 16.75 16.95 16.43 16.82 196,300 -0.03(-0.18%)
Jul 27, 2004 16.60 16.95 16.59 16.85 193,000 +0.23(+1.38%)
Jul 26, 2004 16.85 17.20 16.48 16.62 149,100 -0.17(-1.01%)
Jul 23, 2004 16.80 16.89 16.61 16.79 159,200 -0.09(-0.53%)
Jul 22, 2004 16.97 17.00 16.55 16.88 217,300 -0.08(-0.47%)
Jul 21, 2004 17.05 17.17 16.80 16.96 214,800 -0.08(-0.47%)
Jul 20, 2004 16.85 17.19 16.82 17.04 224,100 +0.12(+0.71%)
Jul 19, 2004 17.34 17.34 16.81 16.92 311,900 -0.19(-1.11%)
Jul 16, 2004 17.33 17.39 17.02 17.11 106,100 -0.07(-0.41%)
Jul 15, 2004 17.25 17.54 17.05 17.18 262,800 -0.05(-0.29%)
Jul 14, 2004 17.20 17.59 16.88 17.23 247,600 -0.22(-1.26%)
Jul 13, 2004 17.70 17.71 17.26 17.45 229,500 -0.30(-1.69%)
Jul 12, 2004 18.00 18.00 16.77 17.75 414,300 -0.21(-1.17%)
Jul 09, 2004 17.79 18.20 17.79 17.96 167,000 +0.27(+1.53%)
Jul 08, 2004 18.36 18.39 17.58 17.69 461,900 -0.82(-4.43%)
Jul 07, 2004 17.66 18.75 17.57 18.51 514,900 +0.81(+4.57%)
Jul 06, 2004 17.72 18.00 17.52 17.70 244,300 -0.02(-0.10%)
Jul 02, 2004 17.92 17.94 17.55 17.72 188,500 -0.20(-1.12%)
Jul 01, 2004 18.10 18.18 17.75 17.92 223,400 -0.30(-1.65%)
Jun 30, 2004 18.09 18.22 17.85 18.22 294,200 +0.22(+1.22%)
Jun 29, 2004 17.87 18.09 17.77 18.00 208,400 +0.23(+1.29%)
Jun 28, 2004 18.04 18.30 17.66 17.77 366,000 -0.13(-0.73%)
Jun 25, 2004 18.05 18.17 17.86 17.90 204,200 -0.06(-0.33%)
Jun 24, 2004 18.18 18.48 17.80 17.96 473,800 -0.02(-0.11%)
Jun 23, 2004 16.66 18.15 16.44 17.98 497,300 +1.44(+8.71%)
Jun 22, 2004 16.30 16.55 15.83 16.54 310,800 +0.28(+1.72%)
Jun 21, 2004 16.26 16.40 16.16 16.26 263,300 -0.14(-0.85%)
Jun 18, 2004 16.31 16.59 16.27 16.40 254,600 -0.10(-0.61%)
Jun 17, 2004 16.78 16.86 16.22 16.50 415,200 -0.38(-2.25%)
Jun 16, 2004 17.29 17.29 16.75 16.88 356,000 -0.35(-2.03%)
Jun 15, 2004 17.30 17.50 17.05 17.23 160,900 +0.05(+0.29%)
Jun 14, 2004 17.25 17.32 16.86 17.18 239,900 -0.20(-1.15%)
Jun 10, 2004 17.55 17.70 17.25 17.38 130,600 +0.08(+0.46%)
Jun 09, 2004 17.85 17.90 17.26 17.30 260,900 -0.63(-3.51%)
Jun 08, 2004 17.93 18.06 17.64 17.93 167,900 -0.01(-0.06%)
Jun 07, 2004 17.58 18.10 17.45 17.94 309,100 +0.56(+3.22%)
Jun 04, 2004 17.25 17.75 17.25 17.38 160,500 +0.05(+0.29%)
Jun 03, 2004 17.70 17.71 17.30 17.33 204,400 -0.42(-2.37%)
Jun 02, 2004 18.10 18.14 17.65 17.75 324,700 -0.15(-0.84%)
Jun 01, 2004 17.71 18.30 17.61 17.90 258,200 -0.06(-0.33%)
May 28, 2004 17.75 18.00 17.51 17.96 223,600 +0.09(+0.50%)
May 27, 2004 18.29 18.60 17.68 17.87 418,000 -0.25(-1.38%)
May 26, 2004 17.81 18.31 17.72 18.12 362,000 +0.27(+1.51%)
May 25, 2004 17.41 18.00 17.02 17.85 337,300 +0.45(+2.59%)
May 24, 2004 17.80 17.84 17.09 17.40 332,900 +0.05(+0.29%)
May 21, 2004 17.25 17.67 17.16 17.35 307,800 +0.24(+1.40%)
May 20, 2004 17.57 17.72 17.03 17.11 426,500 -0.52(-2.95%)
May 19, 2004 18.20 18.76 17.46 17.63 526,500 -0.16(-0.90%)
May 18, 2004 17.75 18.10 17.50 17.79 634,400 +0.49(+2.83%)
May 17, 2004 18.10 18.15 17.22 17.30 957,400 -1.20(-6.49%)
May 14, 2004 19.29 19.56 18.42 18.50 444,900 -0.69(-3.60%)
May 13, 2004 19.98 20.58 19.05 19.19 829,000 -0.71(-3.57%)
May 12, 2004 19.62 19.95 18.50 19.90 1,158,300 +0.28(+1.43%)
May 11, 2004 18.11 20.00 17.00 19.62 1,875,700 +3.52(+21.86%)
May 10, 2004 16.30 16.47 15.80 16.10 520,200 -0.57(-3.42%)
May 07, 2004 17.53 17.84 16.46 16.67 412,600 -1.11(-6.24%)
May 06, 2004 18.00 18.14 17.41 17.78 548,400 -0.22(-1.22%)
May 05, 2004 18.06 18.18 17.57 18.00 265,500 -0.06(-0.33%)
May 04, 2004 17.40 18.14 17.29 18.06 552,400 +0.62(+3.56%)
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.