China Yuchai International (NY: CYD )

11.38 -0.33 (-2.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.01 15.40 14.76 15.20 362,247 +0.31(+2.08%)
May 30, 2018 14.57 14.99 14.50 14.89 222,044 +0.42(+2.87%)
May 29, 2018 13.73 14.51 13.71 14.47 328,504 +0.75(+5.48%)
May 25, 2018 13.72 13.72 13.72 0 +1.17(+9.30%)
May 24, 2018 12.95 13.28 12.43 12.56 532,990 -0.45(-3.45%)
May 23, 2018 13.29 13.43 12.86 13.00 302,752 -0.28(-2.09%)
May 22, 2018 13.45 13.78 13.20 13.28 389,320 -0.16(-1.18%)
May 21, 2018 13.70 14.05 13.35 13.44 297,675 -0.18(-1.35%)
May 18, 2018 13.60 13.82 13.56 13.62 45,386 -0.01(-0.05%)
May 17, 2018 13.39 13.78 13.39 13.63 41,597 +0.15(+1.08%)
May 16, 2018 13.77 13.88 13.37 13.49 110,208 -0.21(-1.54%)
May 15, 2018 13.78 13.89 13.60 13.70 50,689 -0.13(-0.91%)
May 14, 2018 13.94 14.12 13.68 13.82 43,979 -0.10(-0.71%)
May 11, 2018 14.07 14.24 13.85 13.92 73,716 -0.01(-0.05%)
May 10, 2018 13.97 14.24 13.78 13.93 78,449 -0.04(-0.28%)
May 09, 2018 13.51 14.01 13.51 13.97 69,639 +0.38(+2.77%)
May 08, 2018 13.64 13.64 13.31 13.59 173,186 +0.06(+0.44%)
May 07, 2018 13.47 13.81 13.46 13.53 32,692 +0.01(+0.10%)
May 04, 2018 13.37 13.55 13.37 13.52 66,281 +0.10(+0.74%)
May 03, 2018 13.71 13.71 13.31 13.42 57,583 -0.23(-1.69%)
May 02, 2018 13.79 13.85 13.61 13.65 41,201 -0.13(-0.96%)
May 01, 2018 13.62 13.81 13.54 13.78 50,163 +0.06(+0.43%)
Apr 30, 2018 13.79 13.88 13.62 13.72 92,706 +0.06(+0.43%)
Apr 27, 2018 13.78 13.84 13.61 13.66 61,911 -0.12(-0.86%)
Apr 26, 2018 14.20 14.20 13.67 13.78 74,985 -0.20(-1.41%)
Apr 25, 2018 13.95 14.19 13.62 13.98 72,718 -0.07(-0.47%)
Apr 24, 2018 14.81 15.47 13.85 14.05 74,538 -0.36(-2.47%)
Apr 23, 2018 14.80 14.97 14.36 14.40 208,600 -0.27(-1.84%)
Apr 20, 2018 15.13 15.13 14.46 14.67 763,354 -0.07(-0.45%)
Apr 19, 2018 15.17 15.44 14.67 14.74 72,006 -0.41(-2.70%)
Apr 18, 2018 14.76 15.43 14.60 15.15 72,048 +0.43(+2.91%)
Apr 17, 2018 14.67 15.04 14.59 14.72 80,402 +0.15(+1.04%)
Apr 16, 2018 14.75 14.80 14.36 14.57 52,046 -0.09(-0.58%)
Apr 13, 2018 14.63 14.85 14.27 14.65 186,625 +0.05(+0.32%)
Apr 12, 2018 14.26 14.67 14.22 14.61 234,477 +0.42(+2.93%)
Apr 11, 2018 14.31 14.39 14.13 14.19 53,158 -0.20(-1.38%)
Apr 10, 2018 14.07 14.42 14.05 14.39 49,393 +0.51(+3.71%)
Apr 09, 2018 14.25 14.41 13.77 13.87 80,809 -0.30(-2.14%)
Apr 06, 2018 14.21 14.61 14.14 14.18 59,595 -0.06(-0.42%)
Apr 05, 2018 14.02 14.39 13.96 14.24 53,346 +0.22(+1.55%)
Apr 04, 2018 13.70 14.12 13.70 14.02 54,755 +0.17(+1.24%)
Apr 03, 2018 13.91 14.13 13.75 13.85 46,951 -0.05(-0.38%)
Apr 02, 2018 13.92 14.14 13.68 13.90 54,953 -0.06(-0.42%)
Mar 29, 2018 13.96 13.96 13.96 0 +0.20(+1.49%)
Mar 28, 2018 14.05 14.05 13.45 13.76 107,073 -0.39(-2.75%)
Mar 27, 2018 13.56 14.38 13.56 14.15 147,591 +0.65(+4.84%)
Mar 26, 2018 14.05 14.14 13.09 13.49 181,355 -0.32(-2.29%)
Mar 23, 2018 14.65 14.69 13.72 13.81 163,786 -0.82(-5.59%)
Mar 22, 2018 14.90 15.11 14.46 14.63 105,443 -0.24(-1.64%)
Mar 21, 2018 14.71 14.95 14.54 14.87 87,664 +0.04(+0.27%)
Mar 20, 2018 15.09 15.13 14.74 14.83 200,262 -0.24(-1.58%)
Mar 19, 2018 14.87 15.13 14.57 15.07 132,449 +0.02(+0.13%)
Mar 16, 2018 14.71 15.07 14.52 15.05 153,568 +0.34(+2.33%)
Mar 15, 2018 14.96 15.23 14.62 14.71 57,830 -0.20(-1.33%)
Mar 14, 2018 14.98 15.07 14.78 14.90 53,002 +0.08(+0.53%)
Mar 13, 2018 15.11 15.23 14.78 14.82 56,417 -0.28(-1.88%)
Mar 12, 2018 15.62 15.74 14.80 15.11 111,574 -0.48(-3.09%)
Mar 09, 2018 15.92 15.92 15.33 15.59 79,891 +0.12(+0.77%)
Mar 08, 2018 15.18 15.55 14.93 15.47 87,458 +0.34(+2.27%)
Mar 07, 2018 15.35 15.04 15.13 49,597 -0.20(-1.29%)
Mar 06, 2018 15.55 15.62 14.84 15.33 90,500 +0.16(+1.04%)
Mar 05, 2018 14.76 15.37 14.68 15.17 118,260 +0.36(+2.40%)
Mar 02, 2018 14.78 15.22 14.62 14.81 82,272 +0.03(+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.