China Yuchai International (NY: CYD )

11.75 USD -0.30 (-2.49%)
Official Closing Price Updated: 4:10 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 14.01 14.01 13.74 13.91 25,600 -0.13(-0.93%)
May 30, 2019 14.05 14.07 13.90 14.04 18,787 +0.00(+0.00%)
May 29, 2019 14.40 14.58 13.96 14.04 37,986 -0.43(-2.97%)
May 28, 2019 13.96 14.47 13.93 14.47 87,724 +0.52(+3.73%)
May 24, 2019 13.86 14.08 13.86 13.95 36,800 +0.04(+0.29%)
May 23, 2019 14.48 14.48 13.85 13.91 49,827 -0.59(-4.07%)
May 22, 2019 14.62 14.62 14.25 14.50 20,205 +0.06(+0.42%)
May 21, 2019 15.49 15.66 14.42 14.44 44,220 -0.87(-5.68%)
May 20, 2019 14.06 15.46 14.06 15.31 54,443 +1.19(+8.43%)
May 17, 2019 13.92 14.20 13.80 14.12 142,300 +0.11(+0.79%)
May 16, 2019 14.58 14.60 13.90 14.01 36,694 -0.23(-1.62%)
May 15, 2019 14.19 14.28 13.79 14.24 47,209 +0.13(+0.92%)
May 14, 2019 14.31 14.35 14.03 14.11 30,985 -0.20(-1.40%)
May 13, 2019 14.52 14.63 14.02 14.31 52,279 -0.69(-4.60%)
May 10, 2019 15.00 15.44 14.87 15.00 47,300 -0.39(-2.53%)
May 09, 2019 15.82 15.89 14.90 15.39 63,655 -0.25(-1.60%)
May 08, 2019 15.95 16.02 15.55 15.64 22,050 -0.42(-2.62%)
May 07, 2019 16.16 16.19 15.96 16.06 52,469 -0.30(-1.83%)
May 06, 2019 16.00 16.36 16.00 16.36 27,941 -0.05(-0.30%)
May 03, 2019 16.63 16.63 16.36 16.41 19,800 +0.04(+0.24%)
May 02, 2019 16.57 16.57 16.09 16.37 20,766 +0.04(+0.24%)
May 01, 2019 16.56 16.65 16.20 16.33 27,441 -0.32(-1.92%)
Apr 30, 2019 17.05 17.10 16.54 16.65 14,432 -0.46(-2.69%)
Apr 29, 2019 17.10 17.14 16.90 17.11 31,207 +0.19(+1.12%)
Apr 26, 2019 16.84 17.25 16.65 16.92 20,200 +0.20(+1.20%)
Apr 25, 2019 17.52 17.52 16.69 16.72 26,778 -0.95(-5.38%)
Apr 24, 2019 17.88 18.07 17.38 17.67 21,296 -0.12(-0.67%)
Apr 23, 2019 17.91 18.05 17.67 17.79 25,711 +0.09(+0.51%)
Apr 22, 2019 18.00 18.14 17.63 17.70 19,089 -0.29(-1.61%)
Apr 18, 2019 18.22 18.22 17.83 17.99 25,500 -0.14(-0.77%)
Apr 17, 2019 17.96 18.51 17.89 18.13 39,534 +0.34(+1.91%)
Apr 16, 2019 17.08 17.85 17.08 17.79 31,547 +0.69(+4.04%)
Apr 15, 2019 16.70 17.26 16.66 17.10 27,766 +0.40(+2.40%)
Apr 12, 2019 16.94 16.94 16.51 16.70 21,800 -0.16(-0.95%)
Apr 11, 2019 16.76 17.03 16.75 16.86 22,779 +0.15(+0.90%)
Apr 10, 2019 16.59 16.80 16.59 16.71 15,600 +0.21(+1.27%)
Apr 09, 2019 17.25 17.25 16.44 16.50 29,921 -0.70(-4.07%)
Apr 08, 2019 17.01 17.30 16.91 17.20 18,860 +0.19(+1.12%)
Apr 05, 2019 17.00 17.29 16.88 17.01 19,900 +0.16(+0.95%)
Apr 04, 2019 16.31 16.97 16.31 16.85 53,163 +0.54(+3.31%)
Apr 03, 2019 15.95 16.35 15.95 16.31 20,067 +0.37(+2.32%)
Apr 02, 2019 16.25 16.28 15.91 15.94 25,528 -0.21(-1.30%)
Apr 01, 2019 16.02 16.17 15.87 16.15 24,391 +0.30(+1.89%)
Mar 29, 2019 15.70 16.15 15.64 15.85 35,400 +0.15(+0.96%)
Mar 28, 2019 15.52 15.78 15.35 15.70 28,991 +0.18(+1.16%)
Mar 27, 2019 15.80 15.85 15.26 15.52 36,009 -0.31(-1.96%)
Mar 26, 2019 15.50 16.04 15.50 15.83 33,675 +0.32(+2.06%)
Mar 25, 2019 15.90 15.97 15.50 15.51 67,686 -0.43(-2.70%)
Mar 22, 2019 16.75 16.75 15.90 15.94 59,700 -0.78(-4.67%)
Mar 21, 2019 16.65 16.92 16.58 16.72 36,603 +0.00(+0.00%)
Mar 20, 2019 17.35 17.35 16.45 16.72 19,589 -0.08(-0.48%)
Mar 19, 2019 17.15 17.48 16.62 16.80 74,109 -0.28(-1.64%)
Mar 18, 2019 16.38 17.13 16.32 17.08 47,488 +0.70(+4.27%)
Mar 15, 2019 16.39 16.85 16.31 16.38 100,400 -0.13(-0.79%)
Mar 14, 2019 16.65 16.75 16.30 16.51 34,798 -0.19(-1.14%)
Mar 13, 2019 17.01 17.04 16.54 16.70 29,685 -0.31(-1.82%)
Mar 12, 2019 17.36 17.36 16.98 17.01 28,956 -0.52(-2.97%)
Mar 11, 2019 17.96 17.96 17.00 17.53 55,726 -0.26(-1.46%)
Mar 08, 2019 17.66 17.98 17.60 17.79 31,100 -0.02(-0.11%)
Mar 07, 2019 18.44 18.49 17.26 17.81 56,398 -0.59(-3.21%)
Mar 06, 2019 18.80 18.90 18.18 18.40 45,483 -0.58(-3.06%)
Mar 05, 2019 19.50 19.54 18.75 18.98 63,045 -0.50(-2.57%)
Mar 04, 2019 19.66 19.95 19.19 19.48 75,819 +0.00(+0.00%)
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.