China Yuchai International (NY: CYD )

13.45 USD +0.40 (+3.07%)
Streaming Delayed Price Updated: 3:29 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 22.00 23.17 21.80 21.96 1,731,100 +0.74(+3.49%)
Feb 26, 2004 21.45 21.58 20.67 21.22 968,500 +0.03(+0.14%)
Feb 25, 2004 19.91 21.24 19.67 21.19 1,445,500 +1.92(+9.96%)
Feb 24, 2004 19.60 20.00 19.15 19.27 1,011,600 -0.79(-3.94%)
Feb 23, 2004 21.00 21.00 19.78 20.06 649,900 -0.94(-4.48%)
Feb 20, 2004 21.45 21.68 20.30 21.00 756,600 -0.30(-1.41%)
Feb 19, 2004 22.07 22.44 21.15 21.30 639,900 -0.74(-3.36%)
Feb 18, 2004 22.22 22.38 21.97 22.04 439,900 +0.07(+0.32%)
Feb 17, 2004 22.06 22.35 21.53 21.97 556,700 +0.14(+0.64%)
Feb 13, 2004 21.96 22.30 21.55 21.83 464,900 +0.01(+0.05%)
Feb 12, 2004 22.00 22.60 21.75 21.82 471,900 -0.23(-1.04%)
Feb 11, 2004 22.53 22.53 21.70 22.05 556,900 -0.20(-0.90%)
Feb 10, 2004 22.25 22.60 22.06 22.25 596,800 +0.10(+0.45%)
Feb 09, 2004 22.79 23.29 21.16 22.15 1,354,100 -0.35(-1.56%)
Feb 06, 2004 21.32 23.00 21.30 22.50 2,068,300 +1.22(+5.73%)
Feb 05, 2004 21.86 23.25 21.00 21.28 2,348,700 -0.21(-0.98%)
Feb 04, 2004 19.45 22.18 18.66 21.49 4,158,600 +1.69(+8.54%)
Feb 03, 2004 20.50 20.87 19.55 19.80 1,539,800 -1.20(-5.71%)
Feb 02, 2004 22.00 22.17 20.82 21.00 851,700 -0.80(-3.67%)
Jan 30, 2004 22.00 22.30 21.55 21.80 834,600 -0.44(-1.98%)
Jan 29, 2004 21.98 22.69 20.60 22.24 2,020,600 +0.14(+0.63%)
Jan 28, 2004 23.30 23.30 21.30 22.10 2,928,500 -0.79(-3.45%)
Jan 27, 2004 25.80 25.81 22.67 22.89 3,620,100 -3.06(-11.79%)
Jan 26, 2004 26.28 26.40 25.51 25.95 672,000 -0.06(-0.23%)
Jan 23, 2004 26.40 26.95 25.90 26.01 930,800 -0.22(-0.84%)
Jan 22, 2004 25.71 27.25 25.71 26.23 1,847,200 +0.52(+2.02%)
Jan 21, 2004 25.65 25.90 25.44 25.71 1,036,000 -0.26(-1.00%)
Jan 20, 2004 26.80 26.80 25.31 25.97 1,454,000 -0.29(-1.10%)
Jan 16, 2004 27.00 27.10 25.00 26.26 1,864,400 -0.49(-1.83%)
Jan 15, 2004 26.65 27.09 26.51 26.75 816,900 -0.10(-0.37%)
Jan 14, 2004 27.95 27.98 26.82 26.85 1,299,600 -0.59(-2.15%)
Jan 13, 2004 26.43 27.83 26.43 27.44 1,606,900 +0.65(+2.43%)
Jan 12, 2004 28.00 29.00 26.30 26.79 3,167,400 -1.24(-4.42%)
Jan 09, 2004 28.00 28.69 27.66 28.03 1,157,100 -0.35(-1.23%)
Jan 08, 2004 29.07 29.25 28.12 28.38 1,298,700 -0.69(-2.37%)
Jan 07, 2004 28.29 29.20 27.51 29.07 2,963,000 +1.00(+3.56%)
Jan 06, 2004 28.85 28.90 27.65 28.07 4,571,400 -2.06(-6.84%)
Jan 05, 2004 32.11 32.60 29.00 30.13 5,973,200 -2.09(-6.49%)
Jan 02, 2004 31.56 34.00 31.39 32.22 5,510,400 +1.62(+5.29%)
Dec 31, 2003 30.55 31.60 30.50 30.60 2,129,900 +0.46(+1.53%)
Dec 30, 2003 31.79 33.00 30.14 30.14 4,428,600 -1.40(-4.44%)
Dec 29, 2003 27.95 31.54 28.15 31.54 4,458,000 +3.59(+12.84%)
Dec 26, 2003 27.64 28.27 27.64 27.95 518,200 +0.25(+0.90%)
Dec 24, 2003 27.76 28.24 27.51 27.70 487,000 -0.20(-0.72%)
Dec 23, 2003 28.00 28.24 27.52 27.90 1,002,000 +0.33(+1.20%)
Dec 22, 2003 28.25 28.31 27.12 27.57 1,641,600 -0.85(-2.99%)
Dec 19, 2003 28.80 29.40 28.25 28.42 1,325,800 -0.21(-0.73%)
Dec 18, 2003 28.13 28.95 28.10 28.63 1,340,300 +0.58(+2.07%)
Dec 17, 2003 28.00 28.71 26.86 28.05 2,019,200 +0.05(+0.18%)
Dec 16, 2003 29.29 29.30 26.70 28.00 3,033,400 -1.29(-4.40%)
Dec 15, 2003 29.45 31.24 29.02 29.29 2,212,700 -0.16(-0.54%)
Dec 12, 2003 30.49 30.80 29.23 29.45 1,904,500 -0.65(-2.16%)
Dec 11, 2003 28.98 30.46 28.90 30.10 2,047,000 +1.12(+3.86%)
Dec 10, 2003 30.65 30.98 27.55 28.98 3,208,400 -1.44(-4.73%)
Dec 09, 2003 29.85 31.57 30.06 30.42 2,885,500 +0.57(+1.91%)
Dec 08, 2003 30.05 30.58 29.17 29.85 1,614,000 -0.20(-0.67%)
Dec 05, 2003 31.06 30.60 29.50 30.05 1,592,900 -1.01(-3.25%)
Dec 04, 2003 30.24 31.03 28.95 31.06 2,786,100 +1.87(+6.41%)
Dec 03, 2003 31.67 32.42 28.90 29.19 3,137,400 -2.48(-7.83%)
Dec 02, 2003 32.35 32.67 31.27 31.67 3,355,700 -0.58(-1.80%)
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.