China Yuchai International (NY: CYD )

8.532 -0.158 (-1.82%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.579 4.834 4.482 4.702 421,812 -0.15(-3.17%)
Oct 29, 2009 4.614 4.856 4.482 4.856 275,037 +0.33(+7.39%)
Oct 28, 2009 4.926 4.930 4.491 4.522 474,120 -0.43(-8.61%)
Oct 27, 2009 5.295 5.357 4.882 4.948 446,690 -0.30(-5.77%)
Oct 26, 2009 5.014 5.330 4.878 5.251 1,110,825 +0.24(+4.82%)
Oct 23, 2009 5.018 5.027 4.996 5.010 327,118 +0.04(+0.80%)
Oct 22, 2009 4.834 5.053 4.777 4.970 455,239 +0.13(+2.63%)
Oct 21, 2009 4.882 5.234 4.829 4.843 996,569 -0.05(-0.99%)
Oct 20, 2009 4.636 4.917 4.636 4.891 1,395,964 +0.53(+12.20%)
Oct 19, 2009 4.258 4.429 4.236 4.359 279,811 +0.07(+1.74%)
Oct 16, 2009 4.311 4.311 4.241 4.284 91,349 -0.09(-2.11%)
Oct 15, 2009 4.306 4.377 4.210 4.377 131,575 +0.05(+1.12%)
Oct 14, 2009 4.280 4.386 4.240 4.328 250,028 +0.11(+2.60%)
Oct 13, 2009 4.232 4.249 4.183 4.219 213,808 -0.01(-0.21%)
Oct 12, 2009 4.258 4.293 4.170 4.227 129,627 +0.04(+0.84%)
Oct 09, 2009 4.126 4.210 4.126 4.192 123,938 +0.03(+0.63%)
Oct 08, 2009 4.091 4.210 4.070 4.166 164,702 +0.07(+1.83%)
Oct 07, 2009 4.100 4.122 4.056 4.091 101,366 -0.01(-0.21%)
Oct 06, 2009 3.959 4.122 3.959 4.100 295,734 +0.13(+3.21%)
Oct 05, 2009 3.937 4.126 3.885 3.972 199,831 +0.08(+2.03%)
Oct 02, 2009 3.863 3.946 3.779 3.893 154,869 -0.05(-1.34%)
Oct 01, 2009 3.933 4.003 3.836 3.946 997,322 -0.01(-0.22%)
Sep 30, 2009 3.845 3.977 3.779 3.955 309,101 +0.10(+2.62%)
Sep 29, 2009 3.955 3.972 3.726 3.854 310,410 -0.11(-2.66%)
Sep 28, 2009 3.955 3.977 3.902 3.959 189,514 +0.00(+0.11%)
Sep 25, 2009 3.981 4.047 3.933 3.955 148,254 -0.03(-0.66%)
Sep 24, 2009 4.021 4.166 3.933 3.981 203,186 -0.04(-0.98%)
Sep 23, 2009 4.087 4.113 4.021 4.021 146,242 -0.06(-1.40%)
Sep 22, 2009 4.104 4.153 4.069 4.078 116,085 -0.01(-0.32%)
Sep 21, 2009 4.157 4.157 4.043 4.091 119,738 -0.05(-1.27%)
Sep 18, 2009 4.245 4.258 4.065 4.144 156,303 -0.12(-2.80%)
Sep 17, 2009 4.271 4.381 4.205 4.263 262,362 -0.04(-0.90%)
Sep 16, 2009 4.175 4.368 4.175 4.302 238,463 +0.13(+3.05%)
Sep 15, 2009 4.263 4.280 4.065 4.175 375,323 -0.05(-1.25%)
Sep 14, 2009 3.880 4.289 3.880 4.227 475,504 +0.26(+6.53%)
Sep 11, 2009 4.030 4.113 3.964 3.968 163,043 -0.07(-1.85%)
Sep 10, 2009 4.021 4.113 3.986 4.043 121,658 +0.02(+0.55%)
Sep 09, 2009 3.832 4.021 3.792 4.021 207,321 +0.18(+4.57%)
Sep 08, 2009 3.999 4.008 3.740 3.845 206,724 -0.11(-2.67%)
Sep 04, 2009 3.832 4.038 3.735 3.951 157,106 +0.06(+1.58%)
Sep 03, 2009 3.722 3.942 3.674 3.889 219,420 +0.19(+5.23%)
Sep 02, 2009 3.603 3.757 3.586 3.696 114,524 +0.02(+0.60%)
Sep 01, 2009 3.823 3.977 3.595 3.674 194,766 -0.15(-3.91%)
Aug 31, 2009 3.915 3.933 3.647 3.823 402,094 -0.14(-3.55%)
Aug 28, 2009 4.052 4.052 3.955 3.964 134,827 -0.07(-1.74%)
Aug 27, 2009 4.065 4.065 3.955 4.034 148,629 -0.02(-0.43%)
Aug 26, 2009 4.131 4.131 4.021 4.052 114,606 -0.11(-2.64%)
Aug 25, 2009 4.175 4.205 4.052 4.161 209,856 +0.05(+1.18%)
Aug 24, 2009 4.139 4.232 4.069 4.113 213,915 +0.00(+0.11%)
Aug 21, 2009 4.087 4.175 4.087 4.109 205,297 -0.02(-0.43%)
Aug 20, 2009 4.100 4.254 4.100 4.126 169,834 +0.04(+0.86%)
Aug 19, 2009 4.153 4.188 4.087 4.091 316,297 -0.11(-2.51%)
Aug 18, 2009 4.082 4.276 3.999 4.197 312,378 +0.20(+5.07%)
Aug 17, 2009 4.232 4.232 3.911 3.994 461,265 -0.40(-9.10%)
Aug 14, 2009 4.588 4.588 4.267 4.394 505,590 -0.20(-4.40%)
Aug 13, 2009 3.999 4.614 3.999 4.596 1,716,180 +0.60(+14.95%)
Aug 12, 2009 4.003 4.161 3.955 3.999 243,956 -0.04(-1.09%)
Aug 11, 2009 4.091 4.131 3.972 4.043 278,849 -0.10(-2.34%)
Aug 10, 2009 4.038 4.284 4.038 4.139 241,715 +0.09(+2.28%)
Aug 07, 2009 3.994 4.263 3.924 4.047 352,455 +0.06(+1.54%)
Aug 06, 2009 4.280 4.328 3.977 3.986 535,442 -0.29(-6.88%)
Aug 05, 2009 3.735 4.280 3.735 4.280 1,044,690 +0.54(+14.59%)
Aug 04, 2009 3.779 3.779 3.722 3.735 169,729 -0.02(-0.58%)
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.