China Yuchai International (NY: CYD )

13.44 USD -0.09 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2004 13.93 14.44 13.91 14.33 224,200 +0.40(+2.87%)
Sep 30, 2004 13.99 14.12 13.65 13.93 224,300 -0.01(-0.07%)
Sep 29, 2004 13.84 14.13 13.79 13.94 163,700 +0.15(+1.09%)
Sep 28, 2004 13.51 14.00 13.15 13.79 296,700 +0.21(+1.55%)
Sep 27, 2004 14.00 14.00 13.32 13.58 407,300 -0.65(-4.57%)
Sep 24, 2004 14.50 14.65 14.17 14.23 295,300 -0.27(-1.86%)
Sep 23, 2004 14.41 14.60 14.05 14.50 292,500 +0.16(+1.12%)
Sep 22, 2004 14.79 14.79 14.33 14.34 271,200 -0.37(-2.52%)
Sep 21, 2004 14.99 15.14 14.15 14.71 692,100 -0.06(-0.41%)
Sep 20, 2004 15.01 15.60 14.26 14.77 866,300 -0.15(-1.01%)
Sep 17, 2004 14.60 15.05 14.55 14.92 924,600 +0.57(+3.97%)
Sep 16, 2004 13.51 14.67 13.51 14.35 830,500 +1.04(+7.81%)
Sep 15, 2004 13.84 13.84 13.10 13.31 584,700 -0.53(-3.83%)
Sep 14, 2004 12.74 13.95 12.60 13.84 1,282,300 +1.34(+10.72%)
Sep 13, 2004 11.51 12.58 11.51 12.50 606,100 +0.99(+8.60%)
Sep 10, 2004 11.65 11.71 11.50 11.51 219,900 -0.14(-1.20%)
Sep 09, 2004 11.75 11.91 11.59 11.65 141,500 -0.10(-0.85%)
Sep 08, 2004 11.68 11.87 11.57 11.75 175,500 +0.18(+1.56%)
Sep 07, 2004 11.83 11.97 11.55 11.57 207,800 -0.23(-1.95%)
Sep 03, 2004 11.71 11.85 11.50 11.80 142,500 +0.09(+0.77%)
Sep 02, 2004 11.50 11.74 11.41 11.71 240,900 +0.21(+1.83%)
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.