Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Yuchai International (NY: CYD )

8.350 -0.090 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 8.760 8.760 8.450 8.530 17,728 -0.17(-1.90%)
Mar 27, 2024 8.500 8.708 8.500 8.695 9,493 +0.04(+0.52%)
Mar 26, 2024 8.660 8.790 8.650 8.650 8,805 -0.06(-0.69%)
Mar 25, 2024 8.840 8.840 8.660 8.710 12,010 +0.01(+0.11%)
Mar 22, 2024 8.980 8.984 8.700 8.700 1,376 -0.20(-2.25%)
Mar 21, 2024 9.010 9.010 8.750 8.900 6,265 +0.09(+1.02%)
Mar 20, 2024 8.840 9.000 8.800 8.810 17,010 -0.09(-1.01%)
Mar 19, 2024 8.680 8.940 8.675 8.900 15,522 +0.12(+1.37%)
Mar 18, 2024 8.760 8.830 8.700 8.780 6,791 +0.03(+0.34%)
Mar 15, 2024 8.700 8.830 8.700 8.750 9,200 +0.05(+0.57%)
Mar 14, 2024 8.770 8.770 8.500 8.700 13,559 -0.13(-1.47%)
Mar 13, 2024 8.790 8.870 8.760 8.830 5,453 -0.03(-0.34%)
Mar 12, 2024 8.700 8.880 8.700 8.860 24,910 +0.15(+1.72%)
Mar 11, 2024 8.700 8.883 8.700 8.710 9,390 +0.01(+0.11%)
Mar 08, 2024 8.720 8.800 8.700 8.700 10,978 -0.05(-0.57%)
Mar 07, 2024 8.430 8.800 8.430 8.750 37,033 -0.05(-0.57%)
Mar 06, 2024 8.850 8.890 8.730 8.800 24,682 +0.05(+0.57%)
Mar 05, 2024 8.690 8.810 8.650 8.750 18,167 +0.05(+0.57%)
Mar 04, 2024 8.700 8.855 8.620 8.700 15,019 +0.00(+0.00%)
Mar 01, 2024 8.550 8.720 8.550 8.700 12,456 +0.16(+1.87%)
Feb 29, 2024 8.610 8.720 8.520 8.540 6,841 +0.03(+0.35%)
Feb 28, 2024 8.540 8.620 8.360 8.510 24,927 -0.18(-2.07%)
Feb 27, 2024 8.790 8.790 8.280 8.690 73,668 -0.14(-1.59%)
Feb 26, 2024 8.700 8.970 8.480 8.830 28,767 +0.19(+2.16%)
Feb 23, 2024 8.680 8.810 8.600 8.643 3,461 -0.09(-1.00%)
Feb 22, 2024 8.850 8.970 8.730 8.730 8,137 -0.14(-1.58%)
Feb 21, 2024 8.580 8.959 8.580 8.870 12,421 +0.35(+4.11%)
Feb 20, 2024 8.630 8.790 8.500 8.520 21,997 -0.09(-1.05%)
Feb 16, 2024 8.600 8.780 8.560 8.610 6,591 +0.06(+0.70%)
Feb 15, 2024 8.550 8.727 8.550 8.550 2,678 -0.00(-0.04%)
Feb 14, 2024 8.650 8.760 8.553 8.553 2,962 -0.26(-2.92%)
Feb 13, 2024 8.610 8.980 8.510 8.810 12,091 +0.23(+2.68%)
Feb 12, 2024 8.560 8.680 8.560 8.580 11,413 +0.02(+0.23%)
Feb 09, 2024 8.720 8.720 8.530 8.560 2,681 -0.07(-0.81%)
Feb 08, 2024 8.580 8.750 8.580 8.630 5,610 +0.03(+0.35%)
Feb 07, 2024 8.550 8.735 8.501 8.600 15,546 -0.11(-1.26%)
Feb 06, 2024 8.515 8.770 8.515 8.710 9,434 +0.18(+2.11%)
Feb 05, 2024 8.500 8.960 8.500 8.530 11,940 +0.03(+0.35%)
Feb 02, 2024 8.550 8.550 8.500 8.500 7,821 -0.14(-1.62%)
Feb 01, 2024 8.698 8.728 8.520 8.640 24,345 -0.03(-0.35%)
Jan 31, 2024 8.800 8.808 8.520 8.670 15,668 -0.23(-2.58%)
Jan 30, 2024 8.650 9.010 8.641 8.900 28,933 +0.30(+3.49%)
Jan 29, 2024 8.500 8.620 8.500 8.600 20,125 +0.02(+0.23%)
Jan 26, 2024 8.520 8.925 8.520 8.580 1,925 +0.04(+0.47%)
Jan 25, 2024 8.660 8.660 8.500 8.540 7,544 -0.02(-0.23%)
Jan 24, 2024 8.610 8.680 8.550 8.560 4,024 -0.08(-0.93%)
Jan 23, 2024 8.600 8.690 8.540 8.640 6,106 +0.04(+0.47%)
Jan 22, 2024 8.740 8.918 8.600 8.600 13,384 -0.20(-2.27%)
Jan 19, 2024 8.900 8.900 8.800 8.800 11,034 -0.20(-2.22%)
Jan 18, 2024 9.000 9.171 8.900 9.000 7,807 +0.00(+0.00%)
Jan 17, 2024 8.990 9.349 8.945 9.000 18,711 +0.00(+0.00%)
Jan 16, 2024 8.510 9.250 8.550 9.000 53,919 +0.49(+5.76%)
Jan 12, 2024 8.360 8.550 8.310 8.510 14,838 +0.20(+2.41%)
Jan 11, 2024 8.360 8.450 8.260 8.310 7,843 -0.05(-0.60%)
Jan 10, 2024 8.355 8.410 8.350 8.360 10,841 +0.04(+0.48%)
Jan 09, 2024 8.180 8.400 8.180 8.320 8,910 +0.07(+0.85%)
Jan 08, 2024 8.200 8.330 8.130 8.250 32,055 +0.05(+0.61%)
Jan 05, 2024 8.250 8.290 8.135 8.200 43,538 -0.12(-1.44%)
Jan 04, 2024 8.330 8.340 8.230 8.320 6,276 +0.06(+0.73%)
Jan 03, 2024 8.200 8.390 8.200 8.260 7,860 +0.02(+0.24%)
Jan 02, 2024 8.400 8.400 8.200 8.240 29,113 -0.14(-1.67%)
Dec 29, 2023 8.300 8.450 8.240 8.380 38,486 +0.08(+0.96%)
Dec 28, 2023 8.400 8.430 8.230 8.300 22,446 -0.04(-0.48%)
Dec 27, 2023 8.300 8.486 8.300 8.340 12,226 +0.00(+0.00%)
Dec 26, 2023 8.450 8.486 8.250 8.340 32,294 -0.01(-0.12%)
Dec 22, 2023 8.500 8.601 8.300 8.350 22,379 -0.19(-2.22%)
Dec 21, 2023 8.500 8.685 8.500 8.540 13,752 +0.07(+0.83%)
Dec 20, 2023 8.100 8.760 8.100 8.470 45,812 +0.39(+4.83%)
Dec 19, 2023 7.930 8.150 7.850 8.080 87,609 +0.15(+1.89%)
Dec 18, 2023 8.000 8.074 7.900 7.930 27,682 -0.06(-0.75%)
Dec 15, 2023 8.210 8.210 7.960 7.990 30,136 -0.17(-2.08%)
Dec 14, 2023 8.130 8.340 8.120 8.160 16,059 +0.04(+0.49%)
Dec 13, 2023 8.200 8.250 8.090 8.120 35,408 -0.06(-0.73%)
Dec 12, 2023 8.300 8.320 8.150 8.180 30,096 -0.07(-0.85%)
Dec 11, 2023 8.570 8.570 8.220 8.250 27,390 -0.22(-2.60%)
Dec 08, 2023 8.570 8.880 8.460 8.470 14,192 -0.10(-1.17%)
Dec 07, 2023 8.710 8.730 8.570 8.570 6,043 -0.23(-2.61%)
Dec 06, 2023 9.190 9.190 8.580 8.800 17,859 -0.42(-4.56%)
Dec 05, 2023 9.230 9.350 9.200 9.220 4,832 -0.08(-0.86%)
Dec 04, 2023 9.500 9.500 9.300 9.300 5,675 -0.17(-1.80%)
Dec 01, 2023 9.000 9.750 9.000 9.470 30,608 +0.36(+3.95%)
Nov 30, 2023 9.100 9.280 9.000 9.110 36,785 -0.02(-0.22%)
Nov 29, 2023 9.100 9.480 8.800 9.130 14,833 -0.06(-0.65%)
Nov 28, 2023 9.130 9.400 9.100 9.190 24,999 +0.06(+0.66%)
Nov 27, 2023 9.300 9.890 9.030 9.130 39,243 -0.33(-3.49%)
Nov 24, 2023 9.390 9.600 9.330 9.460 4,309 -0.02(-0.26%)
Nov 22, 2023 9.150 9.485 9.100 9.485 5,268 +0.29(+3.21%)
Nov 21, 2023 8.915 9.465 8.915 9.190 19,136 -0.10(-1.08%)
Nov 20, 2023 9.310 9.498 9.235 9.290 16,517 -0.05(-0.54%)
Nov 17, 2023 9.500 9.500 9.190 9.340 3,509 -0.16(-1.68%)
Nov 16, 2023 9.500 9.520 9.380 9.500 5,955 +0.01(+0.11%)
Nov 15, 2023 9.510 9.639 9.110 9.490 8,560 -0.13(-1.35%)
Nov 14, 2023 9.880 9.880 9.520 9.620 12,830 +0.01(+0.10%)
Nov 13, 2023 9.360 9.715 9.350 9.610 21,598 +0.25(+2.67%)
Nov 10, 2023 9.260 9.590 9.080 9.360 39,346 +0.19(+2.07%)
Nov 09, 2023 9.000 9.280 9.000 9.170 35,799 +0.09(+0.99%)
Nov 08, 2023 9.130 9.280 8.720 9.080 35,881 +0.08(+0.89%)
Nov 07, 2023 9.080 9.160 8.850 9.000 34,768 +0.02(+0.22%)
Nov 06, 2023 9.211 9.211 8.610 8.980 19,004 -0.01(-0.11%)
Nov 03, 2023 8.660 8.990 8.530 8.990 16,893 +0.32(+3.69%)
Nov 02, 2023 8.340 8.850 8.340 8.670 18,551 +0.26(+3.09%)
Nov 01, 2023 8.370 8.500 8.335 8.410 28,952 +0.15(+1.82%)
Oct 31, 2023 8.350 8.350 8.180 8.260 9,265 +0.02(+0.18%)
Oct 30, 2023 8.150 8.340 8.150 8.245 9,014 +0.09(+1.17%)
Oct 27, 2023 8.230 8.351 8.100 8.150 9,538 -0.21(-2.51%)
Oct 26, 2023 8.090 8.495 8.090 8.360 8,626 +0.11(+1.33%)
Oct 25, 2023 8.290 8.760 8.110 8.250 10,853 +0.07(+0.86%)
Oct 24, 2023 8.160 8.230 7.900 8.180 21,166 +0.09(+1.11%)
Oct 23, 2023 8.080 8.310 7.830 8.090 29,926 -0.03(-0.37%)
Oct 20, 2023 7.960 8.120 7.920 8.120 21,074 -0.02(-0.25%)
Oct 19, 2023 8.230 8.360 8.110 8.140 13,051 -0.01(-0.12%)
Oct 18, 2023 8.430 8.700 8.150 8.150 10,803 -0.39(-4.57%)
Oct 17, 2023 8.410 8.800 8.410 8.540 17,061 -0.01(-0.12%)
Oct 16, 2023 8.980 9.090 8.340 8.550 31,083 -0.40(-4.47%)
Oct 13, 2023 9.090 9.350 8.895 8.950 17,933 -0.20(-2.19%)
Oct 12, 2023 10.11 10.12 9.150 9.150 28,724 -0.83(-8.32%)
Oct 11, 2023 9.850 10.01 9.830 9.980 5,023 -0.19(-1.87%)
Oct 10, 2023 10.40 10.50 10.02 10.17 25,444 -0.23(-2.21%)
Oct 09, 2023 10.31 10.67 10.22 10.40 64,014 +0.11(+1.07%)
Oct 06, 2023 10.30 10.39 10.23 10.29 24,464 +0.01(+0.10%)
Oct 05, 2023 10.05 10.49 10.05 10.28 41,773 +0.20(+1.98%)
Oct 04, 2023 10.00 10.30 9.752 10.08 76,181 +0.08(+0.80%)
Oct 03, 2023 10.01 10.45 9.960 10.00 42,629 -0.46(-4.40%)
Oct 02, 2023 10.10 10.54 10.10 10.46 165,981 +0.36(+3.56%)
Sep 29, 2023 10.17 10.23 9.746 10.10 9,575 -0.14(-1.37%)
Sep 28, 2023 10.30 10.33 10.06 10.24 5,052 -0.21(-2.01%)
Sep 27, 2023 10.15 10.45 10.10 10.45 6,168 +0.30(+2.96%)
Sep 26, 2023 10.18 10.40 10.06 10.15 7,370 -0.19(-1.84%)
Sep 25, 2023 10.50 10.40 10.30 10.34 39,204 -0.16(-1.52%)
Sep 22, 2023 10.10 10.52 10.10 10.50 21,125 +0.46(+4.58%)
Sep 21, 2023 10.50 10.56 10.04 10.04 107,360 -0.58(-5.46%)
Sep 20, 2023 10.64 10.78 10.55 10.62 19,678 -0.08(-0.75%)
Sep 19, 2023 10.53 10.75 10.50 10.70 16,990 +0.07(+0.66%)
Sep 18, 2023 10.84 10.84 10.50 10.63 25,394 -0.16(-1.48%)
Sep 15, 2023 10.83 11.00 10.75 10.79 17,048 -0.19(-1.73%)
Sep 14, 2023 10.77 11.00 10.77 10.98 6,249 +0.16(+1.48%)
Sep 13, 2023 11.13 11.16 10.78 10.82 42,450 -0.26(-2.35%)
Sep 12, 2023 11.00 11.32 10.99 11.08 5,648 +0.00(+0.00%)
Sep 11, 2023 11.14 11.19 11.00 11.08 8,341 +0.03(+0.27%)
Sep 08, 2023 11.04 11.20 11.04 11.05 6,071 -0.11(-0.99%)
Sep 07, 2023 11.04 11.19 11.02 11.16 4,865 +0.04(+0.36%)
Sep 06, 2023 11.29 11.29 11.04 11.12 7,350 -0.22(-1.94%)
Sep 05, 2023 11.00 11.66 11.00 11.34 41,537 +0.25(+2.25%)
Sep 01, 2023 11.32 11.45 11.00 11.09 38,378 -0.26(-2.29%)
Aug 31, 2023 11.45 11.45 11.31 11.35 5,371 -0.06(-0.53%)
Aug 30, 2023 11.26 11.45 11.19 11.41 7,532 +0.22(+1.97%)
Aug 29, 2023 11.00 11.28 11.00 11.19 25,384 +0.15(+1.36%)
Aug 28, 2023 11.01 11.17 10.99 11.04 12,285 +0.04(+0.36%)
Aug 25, 2023 11.00 11.05 10.98 11.00 9,837 +0.00(+0.00%)
Aug 24, 2023 11.00 11.04 10.91 11.00 218,821 -0.01(-0.09%)
Aug 23, 2023 11.08 11.08 11.01 11.01 13,988 +0.02(+0.18%)
Aug 22, 2023 11.04 11.04 10.99 10.99 15,027 -0.03(-0.27%)
Aug 21, 2023 11.01 11.06 11.00 11.02 27,850 -0.01(-0.09%)
Aug 18, 2023 11.00 11.05 11.00 11.03 16,747 +0.03(+0.27%)
Aug 17, 2023 11.15 11.15 11.00 11.00 22,856 +0.00(+0.00%)
Aug 16, 2023 11.01 11.30 10.84 11.00 40,609 +0.01(+0.09%)
Aug 15, 2023 11.00 11.21 10.93 10.99 20,858 -0.01(-0.09%)
Aug 14, 2023 12.09 12.15 11.00 11.00 44,042 -1.17(-9.61%)
Aug 11, 2023 12.28 12.50 12.14 12.17 56,578 +0.17(+1.42%)
Aug 10, 2023 11.74 12.30 11.70 12.00 49,234 +0.41(+3.54%)
Aug 09, 2023 11.55 11.74 11.26 11.59 42,333 +0.14(+1.22%)
Aug 08, 2023 11.10 11.58 11.10 11.45 40,337 +0.30(+2.69%)
Aug 07, 2023 11.06 11.36 11.06 11.15 18,725 +0.12(+1.09%)
Aug 04, 2023 11.00 11.22 11.00 11.03 28,181 +0.11(+1.01%)
Aug 03, 2023 10.80 10.95 10.80 10.92 9,514 +0.12(+1.11%)
Aug 02, 2023 10.83 10.93 10.80 10.80 35,642 -0.11(-1.01%)
Aug 01, 2023 10.63 10.98 10.43 10.91 38,422 +0.30(+2.83%)
Jul 31, 2023 10.42 10.66 10.28 10.61 19,489 +0.21(+2.02%)
Jul 28, 2023 10.35 10.54 10.31 10.40 33,922 +0.10(+0.97%)
Jul 27, 2023 10.61 10.67 10.30 10.30 31,386 -0.33(-3.11%)
Jul 26, 2023 10.69 10.71 10.54 10.63 13,100 -0.09(-0.82%)
Jul 25, 2023 10.59 10.76 10.54 10.72 11,571 +0.09(+0.82%)
Jul 24, 2023 10.66 10.70 10.55 10.63 12,792 -0.03(-0.27%)
Jul 21, 2023 10.67 10.70 10.61 10.66 11,263 -0.02(-0.18%)
Jul 20, 2023 10.61 10.71 10.61 10.68 7,671 +0.02(+0.18%)
Jul 19, 2023 10.79 10.79 10.64 10.66 12,512 -0.04(-0.36%)
Jul 18, 2023 10.47 10.81 10.47 10.70 16,566 +0.16(+1.48%)
Jul 17, 2023 10.22 10.62 10.22 10.54 43,351 +0.13(+1.22%)
Jul 14, 2023 10.56 10.56 10.25 10.42 11,784 -0.15(-1.38%)
Jul 13, 2023 10.39 10.66 10.29 10.56 23,430 +0.21(+2.07%)
Jul 12, 2023 10.22 10.41 10.18 10.35 97,358 +0.12(+1.14%)
Jul 11, 2023 10.22 10.27 10.22 10.23 31,161 +0.01(+0.10%)
Jul 10, 2023 10.22 10.33 10.10 10.22 13,120 -0.01(-0.10%)
Jul 07, 2023 10.30 10.37 10.19 10.23 28,791 -0.05(-0.47%)
Jul 06, 2023 10.22 10.38 10.18 10.28 23,973 +0.06(+0.57%)
Jul 05, 2023 10.28 10.35 10.20 10.22 21,936 -0.13(-1.22%)
Jul 03, 2023 10.22 10.51 10.22 10.35 16,060 +0.13(+1.24%)
Jun 30, 2023 10.28 10.28 10.05 10.22 32,182 -0.04(-0.38%)
Jun 29, 2023 10.13 10.34 10.13 10.26 22,408 +0.14(+1.35%)
Jun 28, 2023 9.920 10.27 9.834 10.12 21,594 +0.25(+2.56%)
Jun 27, 2023 9.755 9.920 9.735 9.872 19,824 +0.14(+1.40%)
Jun 26, 2023 9.735 9.774 9.735 9.735 38,240 +0.00(+0.00%)
Jun 23, 2023 9.735 9.755 9.589 9.735 45,068 +0.00(+0.00%)
Jun 22, 2023 9.735 9.784 9.657 9.735 30,364 +0.00(+0.00%)
Jun 21, 2023 9.735 9.755 9.696 9.735 29,880 -0.05(-0.50%)
Jun 20, 2023 9.735 9.808 9.735 9.784 33,551 +0.05(+0.50%)
Jun 16, 2023 9.794 9.920 9.667 9.735 24,162 +0.00(+0.00%)
Jun 15, 2023 9.657 9.872 9.657 9.735 36,426 +2.30(+30.89%)
May 08, 2023 7.331 7.438 7.272 7.438 15,758 +0.14(+1.87%)
May 05, 2023 7.399 7.535 7.292 7.302 9,563 +0.01(+0.13%)
May 04, 2023 7.292 7.486 7.292 7.292 13,656 -0.01(-0.20%)
May 03, 2023 7.292 7.434 7.292 7.306 3,794 -0.02(-0.33%)
May 02, 2023 7.584 7.584 7.282 7.331 12,045 -0.31(-4.08%)
May 01, 2023 7.438 7.662 7.311 7.642 21,068 +0.13(+1.68%)
Apr 28, 2023 7.506 7.574 7.311 7.516 9,928 +0.18(+2.52%)
Apr 27, 2023 7.302 7.482 7.263 7.331 6,358 -0.02(-0.26%)
Apr 26, 2023 7.233 7.389 7.214 7.350 15,885 +0.14(+1.89%)
Apr 25, 2023 7.263 7.384 7.214 7.214 4,074 -0.09(-1.20%)
Apr 24, 2023 7.477 7.574 7.214 7.302 13,911 +0.14(+1.90%)
Apr 21, 2023 7.243 7.345 7.165 7.165 10,085 +0.01(+0.14%)
Apr 20, 2023 7.321 7.506 7.117 7.155 18,113 -0.18(-2.39%)
Apr 19, 2023 7.525 7.710 7.321 7.331 9,344 -0.18(-2.33%)
Apr 18, 2023 7.340 7.740 7.321 7.506 15,398 +0.12(+1.58%)
Apr 17, 2023 7.331 7.423 7.321 7.389 4,329 +0.06(+0.80%)
Apr 14, 2023 7.321 7.445 7.302 7.331 4,616 +0.00(+0.02%)
Apr 13, 2023 7.418 7.445 7.311 7.330 6,542 +0.06(+0.79%)
Apr 12, 2023 7.399 7.448 7.253 7.272 8,527 -0.13(-1.71%)
Apr 11, 2023 7.379 7.448 7.331 7.399 6,420 -0.01(-0.13%)
Apr 10, 2023 7.389 7.467 7.302 7.409 3,766 +0.10(+1.33%)
Apr 06, 2023 7.321 7.438 7.302 7.311 5,048 -0.11(-1.44%)
Apr 05, 2023 7.477 7.477 7.302 7.418 10,009 -0.03(-0.39%)
Apr 04, 2023 7.623 7.623 7.448 7.448 4,358 -0.20(-2.67%)
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.