China Yuchai International (NY: CYD )

17.53 USD +0.09 (+0.52%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 22.76 23.36 22.39 23.05 238,882 +0.47(+2.08%)
May 30, 2018 22.09 22.73 21.99 22.58 146,426 +0.63(+2.87%)
May 29, 2018 20.82 22.00 20.78 21.95 216,630 +1.14(+5.48%)
May 25, 2018 20.81 20.81 20.81 0 +1.77(+9.30%)
May 24, 2018 19.64 20.14 18.85 19.04 351,477 -0.68(-3.45%)
May 23, 2018 20.15 20.36 19.50 19.72 199,648 -0.42(-2.09%)
May 22, 2018 20.40 20.89 20.02 20.14 256,735 -0.24(-1.18%)
May 21, 2018 20.77 21.30 20.24 20.38 196,300 -0.28(-1.36%)
May 18, 2018 20.62 20.95 20.57 20.66 29,930 -0.01(-0.05%)
May 17, 2018 20.30 20.90 20.30 20.67 27,431 +0.22(+1.08%)
May 16, 2018 20.88 21.05 20.27 20.45 72,676 -0.32(-1.54%)
May 15, 2018 20.90 21.06 20.63 20.77 33,427 -0.19(-0.91%)
May 14, 2018 21.14 21.42 20.75 20.96 29,002 -0.15(-0.71%)
May 11, 2018 21.34 21.59 21.00 21.11 48,612 -0.01(-0.05%)
May 10, 2018 21.18 21.59 20.90 21.12 51,733 -0.06(-0.28%)
May 09, 2018 20.48 21.25 20.48 21.18 45,923 +0.57(+2.77%)
May 08, 2018 20.69 20.69 20.19 20.61 114,207 +0.09(+0.44%)
May 07, 2018 20.43 20.94 20.41 20.52 21,559 +0.02(+0.10%)
May 04, 2018 20.28 20.55 20.28 20.50 43,709 +0.15(+0.74%)
May 03, 2018 20.79 20.79 20.19 20.35 37,973 -0.35(-1.69%)
May 02, 2018 20.91 21.01 20.64 20.70 27,170 -0.20(-0.96%)
May 01, 2018 20.65 20.94 20.54 20.90 33,080 +0.09(+0.43%)
Apr 30, 2018 20.91 21.05 20.65 20.81 61,135 +0.09(+0.43%)
Apr 27, 2018 20.90 20.99 20.64 20.72 40,827 -0.18(-0.86%)
Apr 26, 2018 21.54 21.54 20.73 20.90 49,449 -0.30(-1.42%)
Apr 25, 2018 21.15 21.52 20.65 21.20 47,954 -0.10(-0.47%)
Apr 24, 2018 22.46 23.46 21.00 21.30 49,154 -0.54(-2.47%)
Apr 23, 2018 22.45 22.70 21.78 21.84 137,560 -0.41(-1.84%)
Apr 20, 2018 22.94 22.94 21.92 22.25 503,389 -0.10(-0.45%)
Apr 19, 2018 23.00 23.41 22.24 22.35 47,484 -0.62(-2.70%)
Apr 18, 2018 22.39 23.40 22.14 22.97 47,512 +0.65(+2.91%)
Apr 17, 2018 22.25 22.81 22.12 22.32 53,021 +0.23(+1.04%)
Apr 16, 2018 22.37 22.44 21.77 22.09 34,322 -0.13(-0.59%)
Apr 13, 2018 22.19 22.52 21.64 22.22 123,069 +0.07(+0.32%)
Apr 12, 2018 21.62 22.25 21.57 22.15 154,625 +0.63(+2.93%)
Apr 11, 2018 21.70 21.82 21.42 21.52 35,055 -0.30(-1.37%)
Apr 10, 2018 21.34 21.87 21.30 21.82 32,572 +0.78(+3.71%)
Apr 09, 2018 21.61 21.85 20.88 21.04 53,289 -0.46(-2.14%)
Apr 06, 2018 21.55 22.15 21.44 21.50 39,300 -0.09(-0.42%)
Apr 05, 2018 21.26 21.83 21.17 21.59 35,179 +0.33(+1.55%)
Apr 04, 2018 20.77 21.41 20.77 21.26 36,108 +0.26(+1.24%)
Apr 03, 2018 21.10 21.42 20.85 21.00 30,962 -0.08(-0.38%)
Apr 02, 2018 21.11 21.44 20.75 21.08 36,239 -0.09(-0.43%)
Mar 29, 2018 21.17 21.17 21.17 0 +0.31(+1.49%)
Mar 28, 2018 21.30 21.30 20.39 20.86 70,609 -0.59(-2.75%)
Mar 27, 2018 20.56 21.80 20.56 21.45 97,328 +0.99(+4.84%)
Mar 26, 2018 21.30 21.44 19.85 20.46 119,594 -0.48(-2.29%)
Mar 23, 2018 22.22 22.27 20.80 20.94 108,008 -1.24(-5.59%)
Mar 22, 2018 22.59 22.92 21.92 22.18 69,534 -0.37(-1.64%)
Mar 21, 2018 22.31 22.66 22.05 22.55 57,810 +0.06(+0.27%)
Mar 20, 2018 22.88 22.95 22.35 22.49 132,062 -0.36(-1.58%)
Mar 19, 2018 22.55 22.95 22.10 22.85 87,343 +0.03(+0.13%)
Mar 16, 2018 22.30 22.85 22.02 22.82 101,270 +0.52(+2.33%)
Mar 15, 2018 22.68 23.09 22.17 22.30 38,136 -0.30(-1.33%)
Mar 14, 2018 22.71 22.86 22.41 22.60 34,952 +0.12(+0.53%)
Mar 13, 2018 22.92 23.09 22.41 22.48 37,204 -0.43(-1.88%)
Mar 12, 2018 23.69 23.86 22.45 22.91 73,577 -0.73(-3.09%)
Mar 09, 2018 24.14 24.14 23.25 23.64 52,684 +0.18(+0.77%)
Mar 08, 2018 23.02 23.58 22.64 23.46 57,674 +0.52(+2.27%)
Mar 07, 2018 23.27 22.80 22.94 32,707 -0.30(-1.29%)
Mar 06, 2018 23.58 23.69 22.51 23.24 59,680 +0.24(+1.04%)
Mar 05, 2018 22.38 23.30 22.26 23.00 77,986 +0.54(+2.40%)
Mar 02, 2018 22.41 23.08 22.17 22.46 54,254 +0.05(+0.22%)
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.