China Yuchai International (NY: CYD )

13.59 USD -0.22 (-1.59%)
Streaming Delayed Price Updated: 1:36 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 13.25 13.45 13.20 13.28 378,200 -0.21(-1.56%)
Dec 30, 2004 13.45 13.51 13.10 13.49 716,400 -0.08(-0.59%)
Dec 29, 2004 13.70 13.85 13.51 13.57 338,900 -0.08(-0.59%)
Dec 28, 2004 13.77 13.97 13.46 13.65 364,600 -0.09(-0.66%)
Dec 27, 2004 14.40 14.50 13.55 13.74 663,700 -0.43(-3.03%)
Dec 23, 2004 13.21 14.18 13.21 14.17 657,500 +0.97(+7.35%)
Dec 22, 2004 13.32 13.58 13.09 13.20 479,200 -0.17(-1.27%)
Dec 21, 2004 13.55 13.74 12.65 13.37 1,746,100 -0.18(-1.33%)
Dec 20, 2004 13.50 14.09 13.36 13.55 1,018,100 +0.08(+0.59%)
Dec 17, 2004 15.25 15.25 13.42 13.47 1,869,300 -1.79(-11.73%)
Dec 16, 2004 15.14 15.47 14.89 15.26 601,500 +0.12(+0.79%)
Dec 15, 2004 15.80 15.89 15.05 15.14 842,200 -0.63(-3.99%)
Dec 14, 2004 15.69 15.90 15.50 15.77 324,200 +0.12(+0.77%)
Dec 13, 2004 16.26 16.40 15.41 15.65 498,300 -0.61(-3.75%)
Dec 10, 2004 16.11 16.69 16.11 16.26 233,600 +0.01(+0.06%)
Dec 09, 2004 16.56 16.67 16.10 16.25 427,500 -0.37(-2.23%)
Dec 08, 2004 17.56 17.60 16.54 16.62 653,900 -0.84(-4.81%)
Dec 07, 2004 17.65 18.46 17.45 17.46 729,100 +0.06(+0.34%)
Dec 06, 2004 18.00 18.00 17.17 17.40 341,700 -0.42(-2.36%)
Dec 03, 2004 17.70 18.07 17.30 17.82 649,600 +0.05(+0.28%)
Dec 02, 2004 16.09 17.89 16.09 17.77 1,498,200 +1.68(+10.44%)
Dec 01, 2004 15.94 16.18 15.90 16.09 221,800 +0.15(+0.94%)
Nov 30, 2004 16.20 16.20 15.92 15.94 136,500 -0.26(-1.60%)
Nov 29, 2004 16.00 16.24 15.71 16.20 230,400 +0.23(+1.44%)
Nov 26, 2004 16.43 16.43 15.96 15.97 118,100 -0.21(-1.30%)
Nov 24, 2004 16.38 16.59 16.05 16.18 182,900 -0.05(-0.31%)
Nov 23, 2004 16.00 16.50 15.93 16.23 407,900 +0.36(+2.27%)
Nov 22, 2004 15.51 16.02 14.70 15.87 308,900 +0.26(+1.67%)
Nov 19, 2004 16.25 16.25 15.51 15.61 279,700 -0.67(-4.12%)
Nov 18, 2004 16.40 16.44 16.19 16.28 188,900 -0.15(-0.91%)
Nov 17, 2004 16.21 16.50 16.16 16.43 288,600 +0.28(+1.73%)
Nov 16, 2004 16.48 16.58 16.09 16.15 229,100 -0.30(-1.82%)
Nov 15, 2004 15.77 16.57 15.77 16.45 493,600 +0.71(+4.51%)
Nov 12, 2004 16.00 16.06 15.50 15.74 389,900 -0.26(-1.62%)
Nov 11, 2004 16.43 16.47 15.75 16.00 567,400 -0.43(-2.62%)
Nov 10, 2004 16.71 16.90 16.12 16.43 535,400 -0.14(-0.84%)
Nov 09, 2004 16.94 16.98 16.26 16.57 842,900 -0.37(-2.18%)
Nov 08, 2004 14.10 16.94 14.10 16.94 2,521,800 +2.91(+20.74%)
Nov 05, 2004 14.47 14.50 13.91 14.03 425,100 -0.37(-2.57%)
Nov 04, 2004 13.90 14.50 13.81 14.40 443,700 +0.60(+4.35%)
Nov 03, 2004 13.63 13.94 13.61 13.80 179,900 +0.25(+1.85%)
Nov 02, 2004 13.50 13.89 13.50 13.55 118,600 +0.07(+0.52%)
Nov 01, 2004 13.51 13.54 13.26 13.48 105,700 -0.05(-0.37%)
Oct 29, 2004 13.69 13.75 13.27 13.53 143,000 -0.09(-0.66%)
Oct 28, 2004 13.90 13.90 13.41 13.62 243,000 -0.28(-2.01%)
Oct 27, 2004 13.85 13.90 13.31 13.90 347,600 +0.33(+2.43%)
Oct 26, 2004 13.33 13.59 13.27 13.57 133,700 +0.18(+1.34%)
Oct 25, 2004 13.43 13.55 13.25 13.39 186,200 +0.06(+0.45%)
Oct 22, 2004 13.84 13.84 13.27 13.33 165,800 -0.51(-3.68%)
Oct 21, 2004 13.76 13.93 13.60 13.84 75,500 +0.04(+0.29%)
Oct 20, 2004 13.65 14.01 13.65 13.80 152,800 +0.15(+1.10%)
Oct 19, 2004 13.75 14.07 13.59 13.65 177,800 +0.06(+0.44%)
Oct 18, 2004 13.35 13.68 13.26 13.59 199,600 +0.25(+1.87%)
Oct 15, 2004 13.30 13.57 13.26 13.34 178,600 -0.06(-0.45%)
Oct 14, 2004 13.65 13.65 13.10 13.40 213,500 -0.38(-2.76%)
Oct 13, 2004 14.26 14.35 13.55 13.78 253,800 -0.56(-3.91%)
Oct 12, 2004 14.41 14.50 14.05 14.34 159,300 -0.31(-2.12%)
Oct 11, 2004 14.76 14.81 14.40 14.65 185,800 -0.01(-0.07%)
Oct 08, 2004 14.89 14.95 14.63 14.66 246,600 -0.16(-1.08%)
Oct 07, 2004 14.78 14.94 14.55 14.82 406,200 +0.35(+2.42%)
Oct 06, 2004 14.52 14.52 14.14 14.47 256,600 +0.01(+0.07%)
Oct 05, 2004 14.56 14.83 14.45 14.46 192,200 -0.14(-0.96%)
Oct 04, 2004 14.33 14.71 14.33 14.60 219,500 +0.27(+1.88%)
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.