Skip to main content

China Yuchai International (NY: CYD )

8.530 -0.160 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 9.862 10.19 9.722 9.769 20,455 -0.09(-0.94%)
May 27, 2022 9.443 9.946 9.443 9.862 13,821 +0.22(+2.32%)
May 26, 2022 9.546 9.769 9.546 9.639 9,955 +0.02(+0.19%)
May 25, 2022 9.229 9.927 9.229 9.620 10,859 +0.49(+5.40%)
May 24, 2022 9.536 9.620 9.127 9.127 59,746 -0.41(-4.29%)
May 23, 2022 9.164 9.666 9.164 9.536 38,923 +0.15(+1.59%)
May 20, 2022 9.583 9.583 9.220 9.387 8,532 -0.07(-0.79%)
May 19, 2022 9.508 9.713 9.452 9.462 11,464 -0.20(-2.12%)
May 18, 2022 9.769 9.871 9.528 9.666 10,750 -0.11(-1.14%)
May 17, 2022 9.508 9.908 9.508 9.778 30,665 +0.33(+3.55%)
May 16, 2022 9.173 9.452 8.997 9.443 13,628 +0.38(+4.21%)
May 13, 2022 8.373 9.173 8.373 9.062 26,179 +0.69(+8.22%)
May 12, 2022 8.383 8.550 8.094 8.373 110,492 -0.01(-0.11%)
May 11, 2022 8.857 8.950 8.262 8.383 28,573 -0.45(-5.06%)
May 10, 2022 9.118 9.118 8.727 8.829 26,337 -0.21(-2.37%)
May 09, 2022 9.397 9.440 8.848 9.043 37,861 -0.35(-3.76%)
May 06, 2022 9.546 9.601 9.397 9.397 19,584 -0.21(-2.23%)
May 05, 2022 9.592 9.806 9.555 9.611 15,660 -0.15(-1.53%)
May 04, 2022 9.843 9.843 9.639 9.759 36,471 -0.06(-0.57%)
May 03, 2022 9.694 10.04 9.611 9.815 20,358 +0.18(+1.83%)
May 02, 2022 9.862 9.964 9.491 9.639 37,736 -0.20(-1.99%)
Apr 29, 2022 10.06 10.11 9.825 9.834 20,027 -0.28(-2.76%)
Apr 28, 2022 9.964 10.20 9.815 10.11 16,753 +0.10(+1.02%)
Apr 27, 2022 9.676 10.04 9.676 10.01 36,103 +0.22(+2.28%)
Apr 26, 2022 9.918 9.918 9.722 9.787 46,689 -0.20(-2.05%)
Apr 25, 2022 10.05 10.09 9.918 9.992 26,476 -0.09(-0.92%)
Apr 22, 2022 10.08 10.42 10.02 10.09 132,990 -0.03(-0.28%)
Apr 21, 2022 10.13 10.22 9.918 10.11 17,813 +0.03(+0.28%)
Apr 20, 2022 10.17 10.42 10.09 10.09 63,933 -0.25(-2.43%)
Apr 19, 2022 10.18 10.42 10.12 10.34 15,908 +0.24(+2.40%)
Apr 18, 2022 10.06 10.24 9.908 10.09 86,266 +0.04(+0.37%)
Apr 14, 2022 10.26 10.28 10.04 10.06 13,787 -0.04(-0.37%)
Apr 13, 2022 10.27 10.46 10.00 10.09 34,334 -0.18(-1.72%)
Apr 12, 2022 10.38 10.46 10.17 10.27 27,731 +0.15(+1.47%)
Apr 11, 2022 10.42 10.59 10.12 10.12 29,162 -0.20(-1.98%)
Apr 08, 2022 10.78 11.08 10.30 10.33 15,108 -0.37(-3.48%)
Apr 07, 2022 10.82 10.93 10.66 10.70 18,935 -0.17(-1.54%)
Apr 06, 2022 10.88 10.97 10.70 10.87 22,512 +0.05(+0.43%)
Apr 05, 2022 10.93 10.93 10.74 10.82 11,185 -0.11(-1.02%)
Apr 04, 2022 10.75 11.13 10.75 10.93 8,609 +0.22(+2.09%)
Apr 01, 2022 10.80 11.15 10.70 10.71 18,011 -0.13(-1.20%)
Mar 31, 2022 10.84 11.09 10.74 10.84 10,894 -0.17(-1.52%)
Mar 30, 2022 11.02 11.25 10.82 11.01 19,542 -0.07(-0.67%)
Mar 29, 2022 10.94 11.18 10.94 11.08 15,314 -0.01(-0.08%)
Mar 28, 2022 11.25 11.25 11.01 11.09 22,855 -0.04(-0.33%)
Mar 25, 2022 11.07 11.18 11.00 11.13 22,429 +0.10(+0.93%)
Mar 24, 2022 10.94 11.23 10.76 11.02 28,408 +0.21(+1.98%)
Mar 23, 2022 11.09 11.19 10.76 10.81 22,149 -0.33(-2.92%)
Mar 22, 2022 10.96 11.29 10.80 11.14 40,925 +0.25(+2.31%)
Mar 21, 2022 10.89 11.09 10.59 10.89 37,740 +0.13(+1.21%)
Mar 18, 2022 10.54 11.12 10.54 10.76 44,992 +0.10(+0.96%)
Mar 17, 2022 10.60 10.76 10.47 10.65 22,809 +0.07(+0.62%)
Mar 16, 2022 10.48 10.96 10.48 10.59 46,505 +0.24(+2.34%)
Mar 15, 2022 10.32 10.55 9.834 10.35 42,708 +0.00(+0.00%)
Mar 14, 2022 10.70 10.96 10.25 10.35 32,059 -0.40(-3.72%)
Mar 11, 2022 10.77 10.96 10.51 10.75 18,604 +0.17(+1.63%)
Mar 10, 2022 10.79 10.79 10.54 10.57 15,772 -0.19(-1.77%)
Mar 09, 2022 10.95 11.10 10.47 10.76 18,706 -0.09(-0.86%)
Mar 08, 2022 10.19 10.96 10.19 10.86 21,126 +0.67(+6.57%)
Mar 07, 2022 10.70 11.04 10.14 10.19 26,491 -0.61(-5.68%)
Mar 04, 2022 11.15 11.51 10.79 10.80 39,454 -0.57(-4.99%)
Mar 03, 2022 11.47 11.54 11.14 11.37 32,105 -0.07(-0.65%)
Mar 02, 2022 11.03 11.54 10.98 11.44 39,166 +0.50(+4.59%)
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.