China Yuchai International (NY: CYD )

13.70 USD +0.03 (+0.22%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 19.95 20.45 19.90 20.01 279,800 -0.09(-0.45%)
Mar 30, 2004 20.30 20.70 19.87 20.10 389,800 -0.18(-0.89%)
Mar 29, 2004 19.18 20.45 19.13 20.28 795,700 +1.22(+6.40%)
Mar 26, 2004 19.21 19.21 18.79 19.06 228,900 +0.10(+0.53%)
Mar 25, 2004 18.65 19.08 18.40 18.96 364,500 +0.43(+2.32%)
Mar 24, 2004 18.50 19.14 18.41 18.53 381,400 -0.02(-0.11%)
Mar 23, 2004 19.02 19.63 18.02 18.55 674,700 -0.26(-1.38%)
Mar 22, 2004 19.72 20.08 18.56 18.81 888,100 -1.16(-5.81%)
Mar 19, 2004 20.18 20.50 19.92 19.97 410,700 -0.13(-0.65%)
Mar 18, 2004 20.31 20.31 19.62 20.10 323,900 -0.09(-0.45%)
Mar 17, 2004 19.98 20.42 19.73 20.19 357,300 +0.63(+3.22%)
Mar 16, 2004 19.55 20.10 19.10 19.56 487,900 +0.17(+0.88%)
Mar 15, 2004 20.00 20.20 19.30 19.39 442,500 -0.71(-3.53%)
Mar 12, 2004 20.28 20.62 19.96 20.10 315,700 +0.28(+1.41%)
Mar 11, 2004 20.09 20.54 19.73 19.82 510,600 -0.29(-1.44%)
Mar 10, 2004 21.08 21.29 19.74 20.11 633,800 -0.97(-4.60%)
Mar 09, 2004 21.29 21.65 21.01 21.08 516,900 +0.04(+0.19%)
Mar 08, 2004 21.94 22.10 20.96 21.04 499,200 -0.92(-4.19%)
Mar 05, 2004 21.99 22.32 21.92 21.96 289,500 -0.29(-1.30%)
Mar 04, 2004 21.80 22.40 21.80 22.25 256,700 +0.25(+1.14%)
Mar 03, 2004 22.38 22.38 21.61 22.00 509,300 -0.38(-1.70%)
Mar 02, 2004 23.03 23.08 22.38 22.38 718,300 -0.37(-1.63%)
Mar 01, 2004 22.19 23.07 22.17 22.75 919,200 +0.79(+3.60%)
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%)
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.