China Yuchai International (NY: CYD )

13.77 USD +0.27 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 13.77 14.00 13.29 13.77 53,254 +0.27(+2.00%)
Sep 24, 2021 13.94 13.94 13.39 13.50 30,889 -0.41(-2.95%)
Sep 23, 2021 13.00 14.00 13.00 13.91 60,650 +0.99(+7.66%)
Sep 22, 2021 12.68 12.98 12.66 12.92 28,250 +0.28(+2.22%)
Sep 21, 2021 12.61 12.74 12.39 12.64 52,203 +0.01(+0.08%)
Sep 20, 2021 12.89 13.20 12.54 12.63 96,697 -0.81(-6.03%)
Sep 17, 2021 13.44 13.47 12.95 13.44 159,833 -0.09(-0.67%)
Sep 16, 2021 13.40 13.67 13.27 13.53 27,410 +0.07(+0.52%)
Sep 15, 2021 13.85 13.89 13.36 13.46 42,616 -0.39(-2.82%)
Sep 14, 2021 13.92 13.96 13.80 13.85 30,478 -0.09(-0.65%)
Sep 13, 2021 14.11 14.26 13.93 13.94 24,570 -0.13(-0.92%)
Sep 10, 2021 14.03 14.17 13.87 14.07 25,528 +0.05(+0.36%)
Sep 09, 2021 14.05 14.25 13.90 14.02 18,839 -0.02(-0.14%)
Sep 08, 2021 14.10 14.13 14.00 14.04 14,816 -0.13(-0.92%)
Sep 07, 2021 14.07 14.25 14.00 14.17 17,682 +0.07(+0.50%)
Sep 03, 2021 14.49 14.50 14.02 14.10 21,479 -0.33(-2.29%)
Sep 02, 2021 14.30 14.52 14.30 14.43 22,875 +0.05(+0.35%)
Sep 01, 2021 14.33 14.46 14.08 14.38 23,922 +0.13(+0.91%)
Aug 31, 2021 13.90 14.45 13.90 14.25 31,845 +0.30(+2.15%)
Aug 30, 2021 14.30 14.30 13.95 13.95 65,918 -0.39(-2.72%)
Aug 27, 2021 14.09 14.39 14.09 14.34 16,653 +0.26(+1.85%)
Aug 26, 2021 14.33 14.33 14.03 14.08 17,295 -0.26(-1.81%)
Aug 25, 2021 14.25 14.39 14.05 14.34 16,703 +0.10(+0.70%)
Aug 24, 2021 14.11 14.36 14.10 14.24 21,853 +0.13(+0.92%)
Aug 23, 2021 14.06 14.19 13.96 14.11 35,084 +0.01(+0.07%)
Aug 20, 2021 13.91 14.20 13.91 14.10 41,317 +0.16(+1.15%)
Aug 19, 2021 14.21 14.28 13.94 13.94 57,742 -0.31(-2.18%)
Aug 18, 2021 14.09 14.36 14.00 14.25 34,881 +0.00(+0.00%)
Aug 17, 2021 14.30 14.40 14.11 14.25 56,233 -0.20(-1.38%)
Aug 16, 2021 14.98 14.98 14.30 14.45 110,812 -0.54(-3.60%)
Aug 13, 2021 15.19 15.19 14.64 14.99 39,542 -0.13(-0.86%)
Aug 12, 2021 15.27 15.27 14.36 15.12 119,353 -0.06(-0.40%)
Aug 11, 2021 15.16 15.38 15.09 15.18 51,616 -0.24(-1.56%)
Aug 10, 2021 15.29 15.46 15.21 15.42 17,797 +0.22(+1.45%)
Aug 09, 2021 15.07 15.42 15.05 15.20 13,079 +0.15(+1.00%)
Aug 06, 2021 14.79 15.18 14.79 15.05 19,358 +0.12(+0.80%)
Aug 05, 2021 14.67 15.03 14.65 14.93 39,867 +0.07(+0.47%)
Aug 04, 2021 14.80 14.93 14.65 14.86 24,558 +0.03(+0.20%)
Aug 03, 2021 14.58 14.93 14.50 14.83 24,065 +0.26(+1.78%)
Aug 02, 2021 14.59 14.83 14.51 14.57 30,750 -0.08(-0.55%)
Jul 30, 2021 14.71 14.73 14.39 14.65 39,350 -0.06(-0.41%)
Jul 29, 2021 14.80 14.91 14.63 14.71 19,292 -0.11(-0.74%)
Jul 28, 2021 14.40 14.87 14.33 14.82 36,424 +0.40(+2.77%)
Jul 27, 2021 14.63 14.92 14.31 14.42 32,479 -0.30(-2.04%)
Jul 26, 2021 14.64 14.86 14.54 14.72 25,439 -0.05(-0.34%)
Jul 23, 2021 14.78 14.92 14.70 14.77 28,087 -0.06(-0.40%)
Jul 22, 2021 15.20 15.20 14.69 14.83 23,989 -0.35(-2.31%)
Jul 21, 2021 14.93 15.37 14.89 15.18 29,750 +0.30(+2.02%)
Jul 20, 2021 14.57 15.05 14.57 14.88 26,178 +0.33(+2.27%)
Jul 19, 2021 14.85 14.99 14.20 14.55 72,187 -0.44(-2.94%)
Jul 16, 2021 15.10 15.32 14.90 14.99 41,063 -0.14(-0.93%)
Jul 15, 2021 15.77 15.83 15.05 15.13 46,136 -0.57(-3.63%)
Jul 14, 2021 15.85 15.88 15.65 15.70 14,899 -0.07(-0.44%)
Jul 13, 2021 15.90 16.10 15.67 15.77 44,526 -0.12(-0.76%)
Jul 12, 2021 15.76 15.93 15.76 15.89 29,179 +0.03(+0.19%)
Jul 09, 2021 16.11 16.15 15.79 15.86 67,901 -0.25(-1.55%)
Jul 08, 2021 16.30 16.30 15.76 16.11 63,112 -0.20(-1.23%)
Jul 07, 2021 16.25 16.35 16.12 16.31 46,065 +0.05(+0.31%)
Jul 06, 2021 16.35 16.41 16.16 16.26 44,084 +0.00(+0.00%)
Jul 02, 2021 16.20 16.53 16.20 16.26 93,154 +0.06(+0.37%)
Jul 01, 2021 16.03 16.23 16.03 16.20 79,303 +0.16(+1.00%)
Jun 30, 2021 15.75 16.21 15.75 16.04 51,846 +0.28(+1.78%)
Jun 29, 2021 16.00 16.14 15.69 15.76 59,528 -0.21(-1.31%)
Jun 28, 2021 17.55 17.55 15.59 15.97 299,497 -3.18(-16.61%)
Jun 25, 2021 19.40 19.59 19.10 19.15 167,253 -0.11(-0.57%)
Jun 24, 2021 18.89 19.30 18.65 19.26 180,165 +0.69(+3.72%)
Jun 23, 2021 18.20 18.60 18.20 18.57 112,373 +0.47(+2.60%)
Jun 22, 2021 17.90 18.20 17.64 18.10 136,516 +0.46(+2.61%)
Jun 21, 2021 17.53 18.00 17.53 17.64 66,803 +0.11(+0.63%)
Jun 18, 2021 17.31 17.59 17.28 17.53 32,458 +0.09(+0.52%)
Jun 17, 2021 17.92 17.92 17.31 17.44 27,500 -0.14(-0.80%)
Jun 16, 2021 17.99 18.22 17.52 17.58 110,308 -0.32(-1.79%)
Jun 15, 2021 17.35 18.13 17.35 17.90 123,265 +0.65(+3.77%)
Jun 14, 2021 17.01 17.33 16.93 17.25 104,086 +0.33(+1.95%)
Jun 11, 2021 17.22 17.22 16.80 16.92 38,803 -0.15(-0.88%)
Jun 10, 2021 16.20 17.18 16.01 17.07 103,185 +1.52(+9.77%)
Jun 09, 2021 15.68 15.79 15.55 15.55 14,517 -0.22(-1.40%)
Jun 08, 2021 15.87 15.87 15.60 15.77 16,540 -0.06(-0.38%)
Jun 07, 2021 15.75 15.94 15.74 15.83 17,253 +0.08(+0.51%)
Jun 04, 2021 15.65 15.80 15.65 15.75 7,672 +0.10(+0.64%)
Jun 03, 2021 15.73 15.80 15.54 15.65 17,797 -0.28(-1.76%)
Jun 02, 2021 15.88 15.98 15.71 15.93 23,831 +0.16(+1.01%)
Jun 01, 2021 16.16 16.16 15.54 15.77 24,655 -0.21(-1.31%)
May 28, 2021 15.74 15.98 15.60 15.98 12,281 +0.24(+1.52%)
May 27, 2021 15.61 15.80 15.45 15.74 14,214 +0.14(+0.90%)
May 26, 2021 15.50 15.83 15.40 15.60 30,123 +0.10(+0.65%)
May 25, 2021 15.69 15.75 15.50 15.50 17,659 -0.29(-1.84%)
May 24, 2021 16.00 16.00 15.60 15.79 11,247 -0.20(-1.25%)
May 21, 2021 15.76 16.00 15.50 15.99 18,319 +0.28(+1.78%)
May 20, 2021 15.86 15.86 15.56 15.71 19,419 -0.15(-0.95%)
May 19, 2021 15.85 16.18 15.64 15.86 15,442 -0.09(-0.56%)
May 18, 2021 16.08 16.24 15.80 15.95 11,359 -0.01(-0.06%)
May 17, 2021 16.10 16.20 15.91 15.96 19,927 -0.01(-0.06%)
May 14, 2021 15.96 16.01 15.65 15.97 24,881 +0.22(+1.40%)
May 13, 2021 15.98 15.98 15.53 15.75 26,762 -0.38(-2.36%)
May 12, 2021 15.79 16.24 15.63 16.13 39,923 +0.34(+2.15%)
May 11, 2021 15.58 15.85 15.54 15.79 23,215 +0.24(+1.54%)
May 10, 2021 15.78 15.78 15.54 15.55 9,052 -0.25(-1.58%)
May 07, 2021 16.01 16.01 15.65 15.80 5,842 -0.16(-1.00%)
May 06, 2021 16.00 16.08 15.75 15.96 17,661 -0.04(-0.25%)
May 05, 2021 15.97 16.13 15.64 16.00 28,609 +0.14(+0.88%)
May 04, 2021 16.02 16.13 15.68 15.86 13,893 -0.18(-1.12%)
May 03, 2021 16.05 16.10 15.76 16.04 24,028 +0.07(+0.44%)
Apr 30, 2021 16.00 16.12 15.65 15.97 23,200 -0.17(-1.05%)
Apr 29, 2021 15.61 16.20 15.61 16.14 28,767 +0.62(+3.99%)
Apr 28, 2021 15.61 15.69 15.45 15.52 15,098 -0.09(-0.58%)
Apr 27, 2021 15.65 15.86 15.45 15.61 16,485 -0.12(-0.76%)
Apr 26, 2021 15.82 15.90 15.44 15.73 22,099 -0.01(-0.06%)
Apr 23, 2021 15.80 16.14 15.50 15.74 23,900 -0.06(-0.38%)
Apr 22, 2021 15.65 15.80 15.49 15.80 12,251 +0.06(+0.38%)
Apr 21, 2021 15.45 15.84 15.45 15.74 15,760 +0.22(+1.42%)
Apr 20, 2021 15.63 15.75 15.35 15.52 30,296 -0.18(-1.15%)
Apr 19, 2021 15.74 15.91 15.59 15.70 17,328 +0.04(+0.26%)
Apr 16, 2021 15.76 16.01 15.47 15.66 19,100 -0.02(-0.13%)
Apr 15, 2021 15.96 15.99 15.60 15.68 18,723 -0.29(-1.82%)
Apr 14, 2021 15.90 16.14 15.78 15.97 27,254 -0.01(-0.06%)
Apr 13, 2021 15.92 16.07 15.77 15.98 47,579 +0.26(+1.65%)
Apr 12, 2021 15.88 15.92 15.70 15.72 26,233 -0.21(-1.32%)
Apr 09, 2021 15.95 15.95 15.63 15.93 14,900 -0.07(-0.44%)
Apr 08, 2021 16.11 16.11 15.86 16.00 16,323 +0.00(+0.00%)
Apr 07, 2021 16.18 16.23 15.80 16.00 42,718 -0.10(-0.62%)
Apr 06, 2021 16.05 16.13 15.84 16.10 34,205 +0.08(+0.50%)
Apr 05, 2021 15.78 16.09 15.64 16.02 25,899 +0.44(+2.82%)
Apr 01, 2021 15.39 15.63 15.34 15.58 13,300 +0.10(+0.65%)
Mar 31, 2021 15.59 15.70 15.25 15.48 33,048 -0.11(-0.71%)
Mar 30, 2021 15.60 15.79 15.30 15.59 24,105 -0.02(-0.13%)
Mar 29, 2021 15.22 15.69 15.14 15.61 42,383 +0.21(+1.36%)
Mar 26, 2021 15.36 15.83 15.11 15.40 41,800 +0.11(+0.72%)
Mar 25, 2021 15.19 15.41 15.19 15.29 28,847 +0.05(+0.33%)
Mar 24, 2021 15.49 15.78 15.18 15.24 26,164 -0.10(-0.65%)
Mar 23, 2021 15.18 15.40 15.18 15.34 43,760 +0.01(+0.07%)
Mar 22, 2021 15.56 15.56 15.07 15.33 25,835 -0.23(-1.48%)
Mar 19, 2021 15.28 15.65 15.15 15.56 71,300 -0.01(-0.06%)
Mar 18, 2021 15.89 16.22 15.35 15.57 18,300 -0.41(-2.57%)
Mar 17, 2021 16.21 16.24 15.70 15.98 42,432 -0.31(-1.90%)
Mar 16, 2021 16.47 16.67 16.20 16.29 37,255 -0.10(-0.61%)
Mar 15, 2021 16.68 16.68 16.21 16.39 30,078 -0.26(-1.56%)
Mar 12, 2021 16.29 16.68 16.20 16.65 20,900 +0.28(+1.71%)
Mar 11, 2021 16.41 16.44 16.19 16.37 25,355 +0.23(+1.43%)
Mar 10, 2021 16.18 16.36 16.00 16.14 32,515 -0.11(-0.68%)
Mar 09, 2021 16.60 16.62 16.15 16.25 52,395 -0.40(-2.40%)
Mar 08, 2021 16.66 16.73 16.24 16.65 29,469 -0.09(-0.54%)
Mar 05, 2021 16.26 16.74 15.83 16.74 29,500 +0.58(+3.59%)
Mar 04, 2021 16.40 16.40 16.01 16.16 21,873 -0.31(-1.88%)
Mar 03, 2021 16.32 16.57 16.32 16.47 16,555 +0.16(+0.98%)
Mar 02, 2021 16.37 16.55 15.77 16.31 29,249 -0.12(-0.73%)
Mar 01, 2021 15.31 16.60 14.71 16.43 69,408 +0.69(+4.38%)
Feb 26, 2021 16.61 16.61 15.73 15.74 58,600 -0.27(-1.69%)
Feb 25, 2021 16.87 16.87 16.01 16.01 15,949 -0.75(-4.47%)
Feb 24, 2021 16.51 16.95 16.35 16.76 31,546 +0.15(+0.90%)
Feb 23, 2021 17.13 17.56 16.61 16.61 53,717 -0.44(-2.58%)
Feb 22, 2021 16.88 17.12 16.51 17.05 27,349 +0.17(+1.01%)
Feb 19, 2021 17.25 17.25 16.75 16.88 30,400 -0.29(-1.69%)
Feb 18, 2021 17.49 17.49 17.10 17.17 19,233 -0.28(-1.60%)
Feb 17, 2021 17.30 17.69 17.30 17.45 28,197 +0.05(+0.29%)
Feb 16, 2021 17.37 17.67 17.33 17.40 48,270 +0.20(+1.16%)
Feb 12, 2021 17.05 17.42 16.74 17.20 37,100 +0.09(+0.53%)
Feb 11, 2021 17.40 17.66 17.00 17.11 35,304 -0.29(-1.67%)
Feb 10, 2021 17.43 17.80 17.20 17.40 28,323 +0.01(+0.06%)
Feb 09, 2021 17.38 17.45 17.12 17.39 23,080 -0.13(-0.74%)
Feb 08, 2021 17.30 17.83 17.12 17.52 39,376 +0.53(+3.12%)
Feb 05, 2021 16.76 17.32 16.49 16.99 25,000 +0.32(+1.92%)
Feb 04, 2021 16.49 16.85 16.43 16.67 19,963 +0.11(+0.66%)
Feb 03, 2021 16.69 16.92 16.35 16.56 14,158 -0.22(-1.31%)
Feb 02, 2021 16.01 16.94 16.01 16.78 38,431 +0.73(+4.55%)
Feb 01, 2021 15.94 16.22 15.90 16.05 27,620 +0.08(+0.50%)
Jan 29, 2021 16.07 16.36 15.88 15.97 34,100 -0.17(-1.05%)
Jan 28, 2021 15.85 16.25 15.85 16.14 43,623 +0.29(+1.83%)
Jan 27, 2021 16.35 16.39 15.80 15.85 30,372 -0.61(-3.71%)
Jan 26, 2021 16.60 16.64 16.39 16.46 35,038 +0.01(+0.06%)
Jan 25, 2021 17.43 17.43 16.38 16.45 54,566 -0.98(-5.62%)
Jan 22, 2021 17.69 17.83 17.17 17.43 30,300 -0.26(-1.47%)
Jan 21, 2021 17.95 17.99 17.60 17.69 18,119 -0.19(-1.06%)
Jan 20, 2021 17.75 18.09 17.68 17.88 38,700 +0.06(+0.34%)
Jan 19, 2021 18.03 18.21 17.65 17.82 28,730 -0.25(-1.38%)
Jan 15, 2021 18.54 18.60 18.00 18.07 38,400 -0.53(-2.85%)
Jan 14, 2021 19.20 19.20 18.60 18.60 43,135 -0.58(-3.02%)
Jan 13, 2021 18.90 19.26 18.64 19.18 74,746 +0.34(+1.80%)
Jan 12, 2021 17.75 18.95 17.75 18.84 78,957 +0.94(+5.25%)
Jan 11, 2021 17.13 17.94 17.11 17.90 28,348 +0.59(+3.41%)
Jan 08, 2021 16.90 17.39 16.71 17.31 48,300 +0.44(+2.61%)
Jan 07, 2021 17.18 17.26 16.73 16.87 17,006 -0.28(-1.63%)
Jan 06, 2021 16.50 17.31 16.50 17.15 35,412 +0.72(+4.38%)
Jan 05, 2021 16.43 16.54 16.25 16.43 19,377 -0.04(-0.24%)
Jan 04, 2021 16.50 16.59 16.14 16.47 36,831 +0.13(+0.80%)
Dec 31, 2020 16.34 16.34 16.34 23,590 +0.10(+0.62%)
Dec 30, 2020 15.70 16.42 15.70 16.24 23,590 +0.48(+3.05%)
Dec 29, 2020 16.37 16.37 15.61 15.76 54,445 -0.38(-2.35%)
Dec 28, 2020 16.43 16.65 16.13 16.14 17,908 -0.33(-2.00%)
Dec 24, 2020 16.46 16.69 16.43 16.47 9,700 +0.01(+0.06%)
Dec 23, 2020 16.39 16.74 16.38 16.46 20,012 +0.04(+0.24%)
Dec 22, 2020 16.34 16.56 16.11 16.42 37,098 -0.05(-0.30%)
Dec 21, 2020 16.65 16.74 16.33 16.47 27,426 -0.27(-1.61%)
Dec 18, 2020 17.26 17.26 16.74 16.74 37,000 -0.46(-2.67%)
Dec 17, 2020 17.17 17.27 16.98 17.20 18,845 +0.02(+0.12%)
Dec 16, 2020 17.23 17.23 16.95 17.18 16,847 -0.01(-0.06%)
Dec 15, 2020 16.97 17.29 16.89 17.19 50,364 +0.22(+1.30%)
Dec 14, 2020 17.49 18.00 16.92 16.97 32,929 -0.28(-1.62%)
Dec 11, 2020 17.37 17.50 17.07 17.25 19,400 -0.16(-0.92%)
Dec 10, 2020 17.61 17.61 17.19 17.41 23,738 -0.11(-0.63%)
Dec 09, 2020 16.82 17.58 16.80 17.52 39,787 +0.87(+5.23%)
Dec 08, 2020 16.76 17.14 16.51 16.65 38,925 -0.15(-0.89%)
Dec 07, 2020 17.01 17.11 16.70 16.80 46,937 -0.24(-1.41%)
Dec 04, 2020 16.91 17.25 16.70 17.04 32,500 +0.16(+0.95%)
Dec 03, 2020 17.03 17.09 16.69 16.88 37,181 -0.12(-0.71%)
Dec 02, 2020 17.50 17.54 16.96 17.00 17,395 -0.61(-3.46%)
Dec 01, 2020 17.19 17.89 16.92 17.61 63,345 +0.77(+4.57%)
Nov 30, 2020 17.01 17.01 16.20 16.84 71,432 -0.22(-1.29%)
Nov 27, 2020 17.11 17.26 16.77 17.06 21,800 -0.06(-0.35%)
Nov 25, 2020 17.12 17.49 16.82 17.12 24,400 -0.03(-0.17%)
Nov 24, 2020 17.26 17.71 16.87 17.15 52,564 -0.10(-0.58%)
Nov 23, 2020 17.58 17.87 17.01 17.25 55,652 -0.13(-0.75%)
Nov 20, 2020 17.38 17.67 16.99 17.38 29,300 +0.09(+0.52%)
Nov 19, 2020 17.38 17.39 17.01 17.29 27,839 -0.24(-1.37%)
Nov 18, 2020 16.96 17.79 16.93 17.53 28,135 +0.57(+3.36%)
Nov 17, 2020 17.55 17.99 16.75 16.96 53,262 -0.69(-3.91%)
Nov 16, 2020 18.05 18.58 17.20 17.65 79,354 +0.06(+0.34%)
Nov 13, 2020 17.48 17.85 17.24 17.59 26,900 +0.07(+0.40%)
Nov 12, 2020 17.78 17.95 17.17 17.52 31,890 -0.29(-1.63%)
Nov 11, 2020 18.09 18.17 17.50 17.81 25,527 -0.34(-1.87%)
Nov 10, 2020 16.86 18.30 16.86 18.15 52,755 +1.45(+8.68%)
Nov 09, 2020 17.91 18.05 16.60 16.70 72,495 -0.85(-4.84%)
Nov 06, 2020 17.80 17.88 17.32 17.55 27,500 -0.28(-1.57%)
Nov 05, 2020 17.55 18.04 17.33 17.83 33,302 +0.44(+2.53%)
Nov 04, 2020 18.23 18.23 17.27 17.39 34,060 -0.85(-4.66%)
Nov 03, 2020 17.86 18.40 17.86 18.24 23,701 +0.49(+2.76%)
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.