Skip to main content

China Yuchai International (NY: CYD )

8.540 -0.150 (-1.73%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 4.394 4.526 4.328 4.500 1,054,537 +0.19(+4.49%)
Jan 28, 2005 4.451 4.495 4.245 4.306 904,116 -0.10(-2.29%)
Jan 27, 2005 4.544 4.596 4.364 4.408 849,273 -0.11(-2.43%)
Jan 26, 2005 4.372 4.575 4.372 4.517 1,303,493 +0.15(+3.32%)
Jan 25, 2005 4.170 4.416 4.170 4.372 1,565,193 +0.26(+6.42%)
Jan 24, 2005 4.394 4.517 4.082 4.109 1,853,746 -0.33(-7.33%)
Jan 21, 2005 4.504 4.605 4.408 4.434 692,708 -0.10(-2.23%)
Jan 20, 2005 4.768 4.799 4.517 4.535 1,052,261 -0.20(-4.27%)
Jan 19, 2005 4.596 4.821 4.509 4.737 2,515,278 +0.25(+5.48%)
Jan 18, 2005 4.596 4.614 4.263 4.491 4,002,417 -0.21(-4.49%)
Jan 14, 2005 4.724 4.799 4.618 4.702 990,363 -0.06(-1.20%)
Jan 13, 2005 4.847 4.856 4.711 4.759 1,115,752 -0.11(-2.34%)
Jan 12, 2005 4.926 5.005 4.702 4.873 1,545,167 -0.06(-1.25%)
Jan 11, 2005 5.185 5.185 4.856 4.935 1,267,765 -0.16(-3.19%)
Jan 10, 2005 5.075 5.251 5.058 5.097 815,821 +0.02(+0.43%)
Jan 07, 2005 5.269 5.295 5.058 5.075 972,386 -0.19(-3.67%)
Jan 06, 2005 5.339 5.401 5.212 5.269 995,825 -0.04(-0.83%)
Jan 05, 2005 5.445 5.515 5.291 5.313 1,244,099 -0.12(-2.18%)
Jan 04, 2005 5.708 5.774 5.278 5.431 2,165,510 -0.29(-5.00%)
Jan 03, 2005 5.910 5.954 5.713 5.717 773,949 -0.12(-2.03%)
Dec 31, 2004 5.823 5.910 5.801 5.836 860,651 -0.09(-1.56%)
Dec 30, 2004 5.910 5.937 5.757 5.928 1,630,277 -0.04(-0.59%)
Dec 29, 2004 6.020 6.086 5.937 5.963 771,218 -0.04(-0.59%)
Dec 28, 2004 6.051 6.139 5.915 5.998 829,702 -0.04(-0.66%)
Dec 27, 2004 6.328 6.372 5.954 6.038 1,510,350 -0.19(-3.03%)
Dec 23, 2004 5.805 6.231 5.805 6.227 1,496,241 +0.43(+7.35%)
Dec 22, 2004 5.853 5.968 5.752 5.801 1,090,492 -0.07(-1.27%)
Dec 21, 2004 5.954 6.038 5.559 5.875 3,973,516 -0.08(-1.33%)
Dec 20, 2004 5.932 6.192 5.871 5.954 2,316,841 +0.04(+0.59%)
Dec 17, 2004 6.701 6.701 5.897 5.919 4,253,877 -0.79(-11.73%)
Dec 16, 2004 6.653 6.798 6.543 6.706 1,368,804 +0.05(+0.79%)
Dec 15, 2004 6.943 6.983 6.613 6.653 1,916,554 -0.28(-3.99%)
Dec 14, 2004 6.895 6.987 6.811 6.930 737,766 +0.05(+0.77%)
Dec 13, 2004 7.145 7.207 6.772 6.877 1,133,957 -0.27(-3.75%)
Dec 10, 2004 7.079 7.334 7.079 7.145 531,592 +0.00(+0.06%)
Dec 09, 2004 7.277 7.325 7.075 7.141 972,841 -0.16(-2.23%)
Dec 08, 2004 7.716 7.734 7.268 7.303 1,488,049 -0.37(-4.81%)
Dec 07, 2004 7.756 8.112 7.668 7.673 1,659,178 +0.03(+0.34%)
Dec 06, 2004 7.910 7.910 7.545 7.646 777,590 -0.18(-2.36%)
Dec 03, 2004 7.778 7.941 7.602 7.831 1,478,263 +0.02(+0.28%)
Dec 02, 2004 7.071 7.861 7.071 7.809 3,409,382 +0.74(+10.44%)
Dec 01, 2004 7.005 7.110 6.987 7.071 504,739 +0.07(+0.94%)
Nov 30, 2004 7.119 7.119 6.996 7.005 310,626 -0.11(-1.61%)
Nov 29, 2004 7.031 7.136 6.904 7.119 524,310 +0.10(+1.44%)
Nov 26, 2004 7.220 7.220 7.013 7.018 268,754 -0.09(-1.30%)
Nov 24, 2004 7.198 7.290 7.053 7.110 416,216 -0.02(-0.31%)
Nov 23, 2004 7.031 7.251 7.000 7.132 928,238 +0.16(+2.27%)
Nov 22, 2004 6.816 7.040 6.460 6.974 702,949 +0.11(+1.67%)
Nov 19, 2004 7.141 7.141 6.816 6.860 636,499 -0.29(-4.12%)
Nov 18, 2004 7.207 7.224 7.114 7.154 429,870 -0.07(-0.91%)
Nov 17, 2004 7.123 7.251 7.101 7.220 656,753 +0.12(+1.73%)
Nov 16, 2004 7.242 7.286 7.071 7.097 521,351 -0.13(-1.82%)
Nov 15, 2004 6.930 7.281 6.930 7.229 1,123,262 +0.31(+4.51%)
Nov 12, 2004 7.031 7.057 6.811 6.917 887,276 -0.11(-1.62%)
Nov 11, 2004 7.220 7.237 6.921 7.031 1,291,205 -0.19(-2.62%)
Nov 10, 2004 7.343 7.426 7.084 7.220 1,218,384 -0.06(-0.84%)
Nov 09, 2004 7.444 7.462 7.145 7.281 1,918,147 -0.16(-2.18%)
Nov 08, 2004 6.196 7.444 6.196 7.444 5,738,740 +1.28(+20.74%)
Nov 05, 2004 6.359 6.372 6.113 6.165 967,379 -0.16(-2.57%)
Nov 04, 2004 6.108 6.372 6.069 6.328 1,009,706 +0.26(+4.35%)
Nov 03, 2004 5.989 6.126 5.981 6.064 409,389 +0.11(+1.85%)
Nov 02, 2004 5.932 6.104 5.932 5.954 269,892 +0.03(+0.52%)
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.