China Yuchai International (NY: CYD )

13.77 USD +0.27 (+2.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 19.80 19.80 19.37 19.47 60,406 -0.32(-1.62%)
Feb 26, 2015 19.30 19.99 19.11 19.79 50,910 +0.49(+2.54%)
Feb 25, 2015 19.22 19.30 19.08 19.30 32,937 +0.19(+0.99%)
Feb 24, 2015 19.15 19.30 18.99 19.11 27,338 -0.01(-0.05%)
Feb 23, 2015 18.97 19.14 18.88 19.12 12,054 +0.24(+1.27%)
Feb 20, 2015 19.30 19.30 18.85 18.88 58,582 -0.38(-1.97%)
Feb 19, 2015 19.22 19.30 18.96 19.26 18,247 -0.01(-0.05%)
Feb 18, 2015 19.12 19.29 19.10 19.27 15,678 -0.03(-0.16%)
Feb 17, 2015 19.18 19.30 19.12 19.30 17,655 +0.13(+0.68%)
Feb 13, 2015 18.89 19.17 19.17 19.17 24,300 -0.03(-0.16%)
Feb 12, 2015 19.50 19.50 19.08 19.20 8,423 -0.23(-1.18%)
Feb 11, 2015 19.50 19.50 19.13 19.43 24,361 +0.09(+0.47%)
Feb 10, 2015 19.70 19.70 19.21 19.34 25,781 -0.27(-1.38%)
Feb 09, 2015 19.14 19.99 19.11 19.61 53,988 +0.13(+0.67%)
Feb 06, 2015 19.33 19.57 18.88 19.48 68,358 +0.20(+1.04%)
Feb 05, 2015 18.89 19.45 18.80 19.28 58,003 +0.48(+2.55%)
Feb 04, 2015 19.05 19.19 18.73 18.80 32,825 -0.30(-1.57%)
Feb 03, 2015 18.33 19.38 18.31 19.10 44,297 +0.86(+4.71%)
Feb 02, 2015 18.33 18.33 18.09 18.24 18,800 -0.07(-0.38%)
Jan 30, 2015 18.21 18.32 18.19 18.31 33,834 -0.04(-0.22%)
Jan 29, 2015 18.64 18.68 18.11 18.35 46,777 -0.21(-1.13%)
Jan 28, 2015 18.95 18.95 18.52 18.56 35,989 -0.28(-1.49%)
Jan 27, 2015 18.70 18.86 18.64 18.84 51,856 -0.05(-0.26%)
Jan 26, 2015 18.90 18.96 18.78 18.89 32,718 -0.01(-0.05%)
Jan 23, 2015 19.20 19.20 18.76 18.90 60,449 -0.25(-1.31%)
Jan 22, 2015 18.97 19.24 18.93 19.15 55,156 +0.18(+0.95%)
Jan 21, 2015 18.99 18.99 18.85 18.97 29,372 -0.04(-0.21%)
Jan 20, 2015 19.07 19.07 18.91 19.01 32,358 -0.18(-0.94%)
Jan 16, 2015 19.24 19.77 19.15 19.19 49,714 -0.21(-1.08%)
Jan 15, 2015 19.68 19.72 19.25 19.40 36,784 -0.28(-1.42%)
Jan 14, 2015 19.73 19.86 19.51 19.68 40,373 -0.13(-0.66%)
Jan 13, 2015 19.60 20.10 19.48 19.81 57,517 +0.30(+1.54%)
Jan 12, 2015 19.60 19.60 19.13 19.51 49,172 -0.02(-0.10%)
Jan 09, 2015 19.19 19.84 18.79 19.53 61,513 +0.56(+2.95%)
Jan 08, 2015 19.15 19.17 18.70 18.97 68,022 -0.01(-0.05%)
Jan 07, 2015 19.20 19.38 18.70 18.98 73,417 +0.01(+0.05%)
Jan 06, 2015 19.29 19.29 18.71 18.97 40,373 -0.24(-1.25%)
Jan 05, 2015 19.07 19.31 18.73 19.21 34,985 +0.11(+0.58%)
Jan 02, 2015 19.16 19.16 18.72 19.10 37,151 +0.10(+0.53%)
Dec 31, 2014 19.29 19.00 19.00 19.00 32,100 -0.15(-0.78%)
Dec 30, 2014 19.25 19.28 18.75 19.15 51,822 -0.07(-0.36%)
Dec 29, 2014 19.90 19.90 18.94 19.22 65,121 -0.71(-3.56%)
Dec 26, 2014 19.51 20.00 19.49 19.93 78,091 +0.53(+2.73%)
Dec 24, 2014 19.10 19.40 19.40 19.40 41,400 +0.41(+2.16%)
Dec 23, 2014 18.75 19.16 18.71 18.99 58,566 +0.24(+1.28%)
Dec 22, 2014 18.48 18.93 18.38 18.75 58,012 +0.41(+2.24%)
Dec 19, 2014 18.00 18.48 17.94 18.34 60,778 +0.41(+2.29%)
Dec 18, 2014 17.71 17.99 17.50 17.93 43,319 +0.39(+2.22%)
Dec 17, 2014 17.45 17.62 17.20 17.54 76,668 +0.09(+0.52%)
Dec 16, 2014 17.50 17.84 17.37 17.45 89,389 -0.26(-1.47%)
Dec 15, 2014 17.38 17.99 17.27 17.71 84,472 +0.47(+2.73%)
Dec 12, 2014 16.91 17.32 16.82 17.24 96,617 +0.20(+1.17%)
Dec 11, 2014 17.00 17.11 16.97 17.04 55,768 +0.00(+0.00%)
Dec 10, 2014 17.15 17.47 16.85 17.04 92,516 -0.09(-0.53%)
Dec 09, 2014 17.00 17.19 17.00 17.13 36,949 +0.13(+0.76%)
Dec 08, 2014 17.00 17.28 16.96 17.00 81,637 +0.09(+0.53%)
Dec 05, 2014 16.96 17.00 16.81 16.91 33,038 +0.01(+0.06%)
Dec 04, 2014 17.14 17.14 16.71 16.90 64,547 -0.29(-1.69%)
Dec 03, 2014 16.79 17.26 16.79 17.19 86,499 +0.37(+2.20%)
Dec 02, 2014 17.15 17.45 16.60 16.82 99,264 -0.24(-1.41%)
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.