China Yuchai International (NY: CYD )

11.90 USD +0.05 (+0.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.30 15.59 15.18 15.59 78,915 +0.36(+2.36%)
Jan 30, 2012 15.03 15.28 14.97 15.23 46,317 +0.01(+0.07%)
Jan 27, 2012 15.56 15.64 15.10 15.22 80,335 -0.41(-2.62%)
Jan 26, 2012 16.13 16.19 15.51 15.63 77,248 -0.37(-2.31%)
Jan 25, 2012 15.85 16.00 15.75 16.00 36,851 +0.03(+0.19%)
Jan 24, 2012 15.93 16.00 15.75 15.97 32,244 -0.09(-0.56%)
Jan 23, 2012 16.08 16.15 15.91 16.06 37,024 -0.03(-0.19%)
Jan 20, 2012 15.81 16.18 15.72 16.09 56,122 +0.19(+1.19%)
Jan 19, 2012 15.71 15.99 15.66 15.90 67,735 +0.31(+1.99%)
Jan 18, 2012 15.49 15.66 15.38 15.59 45,084 +0.11(+0.71%)
Jan 17, 2012 15.46 15.50 15.34 15.48 42,937 +0.23(+1.51%)
Jan 13, 2012 15.29 15.38 15.01 15.25 78,059 -0.13(-0.85%)
Jan 12, 2012 15.33 15.46 15.18 15.38 55,267 +0.08(+0.52%)
Jan 11, 2012 15.08 15.33 15.03 15.30 27,037 +0.13(+0.86%)
Jan 10, 2012 15.04 15.25 14.98 15.17 53,273 +0.27(+1.81%)
Jan 09, 2012 14.73 14.95 14.46 14.90 57,036 +0.28(+1.92%)
Jan 06, 2012 14.78 14.84 14.49 14.62 26,597 -0.23(-1.55%)
Jan 05, 2012 14.57 14.92 14.34 14.85 49,142 +0.15(+1.02%)
Jan 04, 2012 14.38 14.88 14.30 14.70 73,783 +0.91(+6.60%)
Dec 30, 2011 13.64 13.93 13.62 13.79 85,251 +0.12(+0.88%)
Dec 29, 2011 13.64 13.80 13.57 13.67 71,597 +0.02(+0.15%)
Dec 28, 2011 13.84 13.88 13.44 13.65 140,745 -0.25(-1.80%)
Dec 27, 2011 13.93 13.96 13.65 13.90 66,548 -0.06(-0.43%)
Dec 23, 2011 13.92 14.05 13.81 13.96 79,940 +0.11(+0.79%)
Dec 21, 2011 13.77 13.91 13.45 13.85 57,282 +0.02(+0.14%)
Dec 20, 2011 13.54 13.95 13.52 13.83 60,313 +0.56(+4.22%)
Dec 19, 2011 13.77 13.88 13.22 13.27 73,147 -0.42(-3.07%)
Dec 16, 2011 13.62 14.07 13.54 13.69 51,286 +0.08(+0.59%)
Dec 15, 2011 13.68 13.92 13.52 13.61 88,498 +0.06(+0.44%)
Dec 14, 2011 13.71 13.83 13.43 13.55 134,605 -0.34(-2.45%)
Dec 13, 2011 14.49 14.62 13.82 13.89 95,356 -0.43(-3.00%)
Dec 12, 2011 14.00 14.35 13.91 14.32 81,044 +0.04(+0.28%)
Dec 09, 2011 14.08 14.33 14.08 14.28 46,151 +0.19(+1.35%)
Dec 08, 2011 14.48 14.60 14.00 14.09 115,277 -0.62(-4.21%)
Dec 07, 2011 14.78 14.78 14.37 14.71 60,901 -0.11(-0.74%)
Dec 06, 2011 15.01 15.01 14.68 14.82 71,807 -0.17(-1.13%)
Dec 05, 2011 15.15 15.28 14.91 14.99 79,447 +0.21(+1.42%)
Dec 02, 2011 14.99 15.07 14.70 14.78 93,313 +0.04(+0.27%)
Dec 01, 2011 14.86 15.26 14.65 14.74 100,953 -0.19(-1.27%)
Nov 30, 2011 14.60 15.00 14.55 14.93 225,135 +0.92(+6.57%)
Nov 29, 2011 14.51 14.51 13.85 14.01 165,397 -0.49(-3.38%)
Nov 28, 2011 14.58 14.84 14.31 14.50 117,949 +0.43(+3.06%)
Nov 25, 2011 13.71 14.14 13.71 14.07 96,772 +0.20(+1.44%)
Nov 23, 2011 13.65 14.08 13.57 13.87 257,760 +0.07(+0.51%)
Nov 22, 2011 13.23 14.05 13.10 13.80 251,358 +0.50(+3.76%)
Nov 21, 2011 12.98 13.52 12.78 13.30 177,882 -0.03(-0.23%)
Nov 18, 2011 13.08 13.35 12.89 13.33 115,379 +0.33(+2.54%)
Nov 17, 2011 13.23 13.23 12.81 13.00 245,337 -0.18(-1.37%)
Nov 16, 2011 13.14 13.55 13.14 13.18 63,670 -0.21(-1.57%)
Nov 15, 2011 13.15 13.44 13.15 13.39 109,288 +0.14(+1.06%)
Nov 14, 2011 13.58 13.67 13.16 13.25 83,794 -0.30(-2.21%)
Nov 11, 2011 13.64 13.83 13.47 13.55 188,905 +0.11(+0.82%)
Nov 10, 2011 13.50 13.59 13.30 13.44 139,238 +0.04(+0.30%)
Nov 09, 2011 13.61 13.67 13.03 13.40 240,420 -0.60(-4.29%)
Nov 08, 2011 14.54 14.69 13.90 14.00 253,187 -0.64(-4.37%)
Nov 07, 2011 15.13 15.13 13.35 14.64 278,110 -0.64(-4.19%)
Nov 04, 2011 14.64 15.28 14.56 15.28 149,425 +0.37(+2.48%)
Nov 03, 2011 15.17 15.32 14.61 14.91 157,447 +0.01(+0.07%)
Nov 02, 2011 15.10 15.17 14.62 14.90 145,374 +0.07(+0.47%)
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.