China Yuchai International (NY: CYD )

17.12 USD -0.03 (-0.17%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 17.12 17.49 16.82 17.12 24,400 -0.03(-0.17%)
Nov 24, 2020 17.26 17.71 16.87 17.15 52,564 -0.10(-0.58%)
Nov 23, 2020 17.58 17.87 17.01 17.25 55,652 -0.13(-0.75%)
Nov 20, 2020 17.38 17.67 16.99 17.38 29,300 +0.09(+0.52%)
Nov 19, 2020 17.38 17.39 17.01 17.29 27,839 -0.24(-1.37%)
Nov 18, 2020 16.96 17.79 16.93 17.53 28,135 +0.57(+3.36%)
Nov 17, 2020 17.55 17.99 16.75 16.96 53,262 -0.69(-3.91%)
Nov 16, 2020 18.05 18.58 17.20 17.65 79,354 +0.06(+0.34%)
Nov 13, 2020 17.48 17.85 17.24 17.59 26,900 +0.07(+0.40%)
Nov 12, 2020 17.78 17.95 17.17 17.52 31,890 -0.29(-1.63%)
Nov 11, 2020 18.09 18.17 17.50 17.81 25,527 -0.34(-1.87%)
Nov 10, 2020 16.86 18.30 16.86 18.15 52,755 +1.45(+8.68%)
Nov 09, 2020 17.91 18.05 16.60 16.70 72,495 -0.85(-4.84%)
Nov 06, 2020 17.80 17.88 17.32 17.55 27,500 -0.28(-1.57%)
Nov 05, 2020 17.55 18.04 17.33 17.83 33,302 +0.44(+2.53%)
Nov 04, 2020 18.23 18.23 17.27 17.39 34,060 -0.85(-4.66%)
Nov 03, 2020 17.86 18.40 17.86 18.24 23,701 +0.49(+2.76%)
Nov 02, 2020 17.63 17.85 17.43 17.75 31,628 +0.32(+1.84%)
Oct 30, 2020 16.90 17.55 16.90 17.43 48,900 +0.53(+3.14%)
Oct 29, 2020 16.80 17.08 16.66 16.90 44,636 +0.07(+0.42%)
Oct 28, 2020 17.20 17.21 16.50 16.83 60,532 -0.51(-2.94%)
Oct 27, 2020 17.28 17.60 17.22 17.34 118,676 +0.11(+0.64%)
Oct 26, 2020 18.00 18.02 17.21 17.23 141,992 -0.87(-4.81%)
Oct 23, 2020 18.40 18.83 18.00 18.10 66,100 -0.35(-1.90%)
Oct 22, 2020 18.60 18.60 18.35 18.45 32,500 -0.07(-0.38%)
Oct 21, 2020 18.80 18.85 18.52 18.52 50,520 -0.35(-1.85%)
Oct 20, 2020 19.00 19.13 18.85 18.87 54,433 -0.14(-0.74%)
Oct 19, 2020 19.36 19.74 19.01 19.01 60,850 -0.26(-1.35%)
Oct 16, 2020 20.40 20.40 19.21 19.27 70,800 -1.09(-5.35%)
Oct 15, 2020 19.37 20.49 19.30 20.36 84,520 +0.92(+4.73%)
Oct 14, 2020 19.61 19.76 19.15 19.44 47,815 +0.04(+0.21%)
Oct 13, 2020 19.51 19.78 19.03 19.40 74,137 +0.04(+0.21%)
Oct 12, 2020 18.70 19.48 18.58 19.36 169,073 +1.72(+9.75%)
Oct 09, 2020 17.72 17.79 17.50 17.64 18,800 -0.01(-0.06%)
Oct 08, 2020 17.82 17.89 17.45 17.65 18,335 -0.02(-0.11%)
Oct 07, 2020 17.90 18.20 17.42 17.67 43,714 -0.19(-1.06%)
Oct 06, 2020 18.12 18.19 17.80 17.86 19,970 -0.23(-1.27%)
Oct 05, 2020 18.20 18.76 17.87 18.09 35,790 +0.01(+0.06%)
Oct 02, 2020 17.49 18.36 17.49 18.08 15,800 +0.34(+1.92%)
Oct 01, 2020 18.23 18.50 17.70 17.74 29,526 -0.26(-1.44%)
Sep 30, 2020 17.66 18.40 17.66 18.00 37,212 +0.41(+2.33%)
Sep 29, 2020 18.60 18.60 17.56 17.59 47,423 -1.06(-5.68%)
Sep 28, 2020 18.70 19.00 18.18 18.65 56,171 +0.00(+0.00%)
Sep 25, 2020 17.69 19.10 17.51 18.65 115,200 +0.65(+3.61%)
Sep 24, 2020 17.00 18.18 16.51 18.00 128,957 +0.94(+5.51%)
Sep 23, 2020 18.07 18.09 17.04 17.06 48,426 -0.89(-4.96%)
Sep 22, 2020 18.22 18.22 17.73 17.95 34,529 -0.18(-0.99%)
Sep 21, 2020 17.82 18.27 17.46 18.13 150,634 +0.12(+0.67%)
Sep 18, 2020 18.35 18.41 17.87 18.01 118,000 -0.35(-1.91%)
Sep 17, 2020 16.75 18.73 16.63 18.36 312,426 +1.47(+8.70%)
Sep 16, 2020 17.69 17.79 16.77 16.89 84,694 -0.65(-3.71%)
Sep 15, 2020 17.81 18.02 17.45 17.54 72,872 -0.30(-1.68%)
Sep 14, 2020 17.40 17.98 17.40 17.84 72,610 +0.48(+2.76%)
Sep 11, 2020 17.40 17.65 17.22 17.36 51,400 +0.06(+0.35%)
Sep 10, 2020 17.57 17.57 17.03 17.30 41,742 -0.28(-1.59%)
Sep 09, 2020 16.61 17.80 16.61 17.58 90,376 +1.01(+6.10%)
Sep 08, 2020 16.73 17.16 16.57 16.57 114,782 +0.01(+0.06%)
Sep 04, 2020 16.20 16.66 16.11 16.56 286,200 +0.50(+3.11%)
Sep 03, 2020 15.98 16.12 15.69 16.06 69,783 +0.09(+0.56%)
Sep 02, 2020 15.95 16.14 15.74 15.97 44,901 +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.