China Yuchai International Limited Common Stockのデータ

China Yuchai International Limited Common Stockの基本情報

名前 China Yuchai International Limited Common Stock
ティッカー CYD
国 Singapore
上場年 1994.0
セクター Energy

China Yuchai International Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.67 17.33 17.37 17.4 48300.0 17.4
2021-02-12 17.42 16.74 17.05 17.2 37200.0 17.2
2021-02-11 17.66 17.0 17.4 17.11 35300.0 17.11
2021-02-10 17.8 17.2 17.43 17.4 28300.0 17.4
2021-02-09 17.45 17.12 17.38 17.39 23100.0 17.39
2021-02-08 17.83 17.12 17.3 17.52 39400.0 17.52
2021-02-05 17.32 16.49 16.76 16.99 25000.0 16.99
2021-02-04 16.85 16.43 16.49 16.67 20000.0 16.67
2021-02-03 16.92 16.35 16.69 16.56 14200.0 16.56
2021-02-02 16.94 16.01 16.01 16.78 38400.0 16.78
2021-02-01 16.22 15.9 15.94 16.05 27600.0 16.05
2021-01-29 16.36 15.88 16.07 15.97 34100.0 15.97
2021-01-28 16.25 15.85 15.85 16.14 43600.0 16.14
2021-01-27 16.39 15.8 16.35 15.85 30400.0 15.85
2021-01-26 16.64 16.39 16.6 16.46 35000.0 16.46
2021-01-25 17.43 16.38 17.43 16.45 54600.0 16.45
2021-01-22 17.84 17.17 17.69 17.43 30300.0 17.43
2021-01-21 17.99 17.6 17.95 17.69 18100.0 17.69
2021-01-20 18.09 17.68 17.75 17.88 38700.0 17.88
2021-01-19 18.21 17.65 18.03 17.82 28700.0 17.82
2021-01-15 18.6 18.0 18.54 18.07 38400.0 18.07
2021-01-14 19.2 18.6 19.2 18.6 43100.0 18.6
2021-01-13 19.26 18.64 18.9 19.18 74700.0 19.18
2021-01-12 18.95 17.75 17.75 18.84 79000.0 18.84
2021-01-11 17.94 17.11 17.13 17.9 28300.0 17.9
2021-01-08 17.39 16.71 16.9 17.31 48400.0 17.31
2021-01-07 17.26 16.73 17.18 16.87 17000.0 16.87
2021-01-06 17.31 16.5 16.5 17.15 35400.0 17.15
2021-01-05 16.54 16.25 16.43 16.43 19400.0 16.43
2021-01-04 16.59 16.14 16.5 16.47 36800.0 16.47
2020-12-31 16.5 16.18 16.24 16.34 30600.0 16.34
2020-12-30 16.42 15.7 15.7 16.24 23600.0 16.24
2020-12-29 16.37 15.61 16.37 15.76 54400.0 15.76
2020-12-28 16.65 16.13 16.43 16.14 17900.0 16.14
2020-12-24 16.69 16.43 16.46 16.47 9700.0 16.47
2020-12-23 16.74 16.38 16.39 16.46 20000.0 16.46
2020-12-22 16.56 16.11 16.34 16.42 37100.0 16.42
2020-12-21 16.74 16.33 16.65 16.47 27400.0 16.47
2020-12-18 17.26 16.74 17.26 16.74 37100.0 16.74
2020-12-17 17.27 16.98 17.17 17.2 18800.0 17.2
2020-12-16 17.23 16.95 17.23 17.18 16800.0 17.18
2020-12-15 17.29 16.89 16.97 17.19 50400.0 17.19
2020-12-14 18.0 16.92 17.49 16.97 32900.0 16.97
2020-12-11 17.5 17.07 17.37 17.25 19500.0 17.25
2020-12-10 17.61 17.19 17.61 17.41 23700.0 17.41
2020-12-09 17.58 16.8 16.82 17.52 39800.0 17.52
2020-12-08 17.14 16.51 16.76 16.65 38900.0 16.65
2020-12-07 17.11 16.7 17.01 16.8 46900.0 16.8
2020-12-04 17.25 16.7 16.91 17.04 32500.0 17.04
2020-12-03 17.1 16.69 17.03 16.88 37200.0 16.88
2020-12-02 17.54 16.96 17.5 17.0 17400.0 17.0
2020-12-01 17.89 16.92 17.19 17.61 63300.0 17.61
2020-11-30 17.01 16.2 17.01 16.84 71400.0 16.84
2020-11-27 17.27 16.77 17.11 17.06 21800.0 17.06
2020-11-25 17.49 16.82 17.12 17.12 24500.0 17.12
2020-11-24 17.71 16.87 17.26 17.15 52600.0 17.15
2020-11-23 17.87 17.01 17.58 17.25 55700.0 17.25
2020-11-20 17.67 16.99 17.38 17.38 29400.0 17.38
2020-11-19 17.39 17.01 17.38 17.29 27800.0 17.29
2020-11-18 17.79 16.93 16.96 17.53 28100.0 17.53
2020-11-17 17.99 16.75 17.55 16.96 53300.0 16.96
2020-11-16 18.58 17.2 18.05 17.65 79400.0 17.65
2020-11-13 17.85 17.24 17.48 17.59 27000.0 17.59
2020-11-12 17.95 17.17 17.78 17.52 31900.0 17.52
2020-11-11 18.17 17.5 18.09 17.81 25500.0 17.81
2020-11-10 18.3 16.86 16.86 18.15 52800.0 18.15
2020-11-09 18.05 16.6 17.91 16.7 72500.0 16.7
2020-11-06 17.88 17.32 17.8 17.55 27500.0 17.55
2020-11-05 18.04 17.33 17.55 17.83 33300.0 17.83
2020-11-04 18.23 17.27 18.23 17.39 34100.0 17.39
2020-11-03 18.4 17.86 17.86 18.24 23700.0 18.24
2020-11-02 17.85 17.43 17.63 17.75 31600.0 17.75
2020-10-30 17.55 16.9 16.9 17.43 49000.0 17.43
2020-10-29 17.08 16.66 16.8 16.9 44600.0 16.9
2020-10-28 17.21 16.5 17.2 16.83 60500.0 16.83
2020-10-27 17.6 17.22 17.28 17.34 118700.0 17.34
2020-10-26 18.02 17.21 18.0 17.23 142000.0 17.23
2020-10-23 18.83 18.0 18.4 18.1 66100.0 18.1
2020-10-22 18.6 18.35 18.6 18.45 32500.0 18.45
2020-10-21 18.85 18.52 18.8 18.52 50500.0 18.52
2020-10-20 19.13 18.85 19.0 18.87 54400.0 18.87
2020-10-19 19.74 19.01 19.36 19.01 60900.0 19.01
2020-10-16 20.4 19.21 20.4 19.27 70800.0 19.27
2020-10-15 20.49 19.3 19.37 20.36 84500.0 20.36
2020-10-14 19.76 19.15 19.61 19.44 47800.0 19.44
2020-10-13 19.78 19.03 19.51 19.4 74100.0 19.4
2020-10-12 19.48 18.58 18.7 19.36 169100.0 19.36
2020-10-09 17.79 17.5 17.72 17.64 18900.0 17.64
2020-10-08 17.9 17.45 17.82 17.65 18300.0 17.65
2020-10-07 18.2 17.42 17.9 17.67 43700.0 17.67
2020-10-06 18.19 17.8 18.12 17.86 20000.0 17.86
2020-10-05 18.76 17.87 18.2 18.09 35800.0 18.09
2020-10-02 18.36 17.49 17.49 18.08 15800.0 18.08
2020-10-01 18.5 17.7 18.23 17.74 29500.0 17.74
2020-09-30 18.4 17.66 17.66 18.0 37200.0 18.0
2020-09-29 18.6 17.56 18.6 17.59 47400.0 17.59
2020-09-28 19.0 18.18 18.7 18.65 56200.0 18.65
2020-09-25 19.1 17.51 17.69 18.65 115300.0 18.65
2020-09-24 18.18 16.51 17.0 18.0 129000.0 18.0
2020-09-23 18.09 17.04 18.07 17.06 48400.0 17.06
2020-09-22 18.22 17.73 18.22 17.95 34500.0 17.95
2020-09-21 18.27 17.46 17.82 18.13 150600.0 18.13
2020-09-18 18.41 17.87 18.35 18.01 118100.0 18.01
2020-09-17 18.73 16.63 16.75 18.36 312500.0 18.36
2020-09-16 17.79 16.77 17.69 16.89 84700.0 16.89
2020-09-15 18.02 17.45 17.81 17.54 72900.0 17.54
2020-09-14 17.98 17.4 17.4 17.84 72600.0 17.84
2020-09-11 17.65 17.22 17.4 17.36 51500.0 17.36
2020-09-10 17.57 17.03 17.57 17.3 41700.0 17.3
2020-09-09 17.8 16.61 16.61 17.58 90400.0 17.58
2020-09-08 17.16 16.57 16.73 16.57 114800.0 16.57
2020-09-04 16.66 16.11 16.2 16.56 286200.0 16.56
2020-09-03 16.12 15.69 15.98 16.06 69800.0 16.06
2020-09-02 16.14 15.74 15.95 15.97 44900.0 15.97
2020-09-01 16.3 15.82 16.24 15.97 18300.0 15.97
2020-08-31 16.3 15.67 15.74 16.24 69400.0 16.24
2020-08-28 16.16 15.67 15.81 16.06 19000.0 16.06
2020-08-27 16.18 15.83 16.14 16.06 24900.0 16.06
2020-08-26 16.33 15.91 16.15 16.13 18900.0 16.13
2020-08-25 16.48 15.98 16.47 16.14 22000.0 16.14
2020-08-24 16.46 15.97 16.26 16.4 44800.0 16.4
2020-08-21 16.24 15.66 15.69 16.02 12700.0 16.02
2020-08-20 16.03 15.57 15.89 15.87 22500.0 15.87
2020-08-19 16.38 15.69 16.38 16.0 33700.0 16.0
2020-08-18 16.47 15.69 16.12 16.33 62600.0 16.33
2020-08-17 17.0 15.97 16.38 16.14 127600.0 16.14
2020-08-14 16.31 14.98 15.04 16.2 90100.0 16.2
2020-08-13 15.27 14.17 14.66 15.0 196300.0 15.0
2020-08-12 14.94 13.72 14.3 14.45 101300.0 14.45
2020-08-11 13.76 13.57 13.69 13.58 46200.0 13.58
2020-08-10 13.66 13.45 13.45 13.6 51100.0 13.6
2020-08-07 13.7 13.41 13.62 13.42 32100.0 13.42
2020-08-06 13.83 13.53 13.67 13.68 11200.0 13.68
2020-08-05 13.78 13.52 13.55 13.71 19400.0 13.71
2020-08-04 13.61 13.42 13.6 13.5 23500.0 13.5
2020-08-03 13.9 13.29 13.42 13.61 47500.0 13.61
2020-07-31 13.55 13.01 13.55 13.22 20800.0 13.22
2020-07-30 13.63 13.25 13.63 13.34 19400.0 13.34
2020-07-29 13.62 13.33 13.43 13.5 11300.0 13.5
2020-07-28 13.88 13.32 13.54 13.44 17800.0 13.44
2020-07-27 13.71 13.02 13.51 13.53 41100.0 13.53
2020-07-24 13.62 13.33 13.59 13.42 15100.0 13.42
2020-07-23 13.94 13.6 13.79 13.74 30400.0 13.74
2020-07-22 13.82 13.61 13.61 13.69 20400.0 13.69
2020-07-21 13.84 13.33 13.64 13.66 59400.0 13.66
2020-07-20 14.25 13.65 14.18 13.7 53400.0 13.7
2020-07-17 14.7 14.2 14.32 14.27 40200.0 14.27
2020-07-16 14.59 14.08 14.54 14.29 42400.0 14.29
2020-07-15 14.94 14.0 14.57 14.76 93000.0 14.76
2020-07-14 15.35 14.47 15.35 15.11 136000.0 14.26
2020-07-13 15.5 14.44 14.44 15.35 131900.0 14.49
2020-07-10 14.51 14.17 14.48 14.5 46100.0 13.68
2020-07-09 14.45 13.95 14.09 14.38 27300.0 13.57
2020-07-08 14.28 13.88 14.14 14.0 44300.0 13.21
2020-07-07 14.17 14.0 14.09 14.0 18900.0 13.21
2020-07-06 14.45 14.0 14.33 14.09 31000.0 13.3
2020-07-02 14.58 14.03 14.32 14.12 21500.0 13.33
2020-07-01 14.5 14.03 14.37 14.17 26300.0 13.37
2020-06-30 14.51 14.13 14.25 14.38 31900.0 13.57
2020-06-29 14.37 13.88 14.0 14.2 21100.0 13.4
2020-06-26 14.01 13.58 13.96 13.93 22400.0 13.15
2020-06-25 13.69 13.34 13.48 13.69 19100.0 12.92
2020-06-24 13.87 13.21 13.77 13.57 22800.0 12.81
2020-06-23 14.01 13.78 14.01 13.96 16600.0 13.17
2020-06-22 13.89 13.54 13.76 13.85 10300.0 13.07
2020-06-19 14.07 13.61 13.99 13.77 25800.0 13.0
2020-06-18 14.02 13.58 13.58 13.86 23200.0 13.08
2020-06-17 14.3 13.64 14.03 13.67 20600.0 12.9
2020-06-16 14.49 13.93 14.26 13.98 20300.0 13.19
2020-06-15 14.12 13.32 13.32 13.84 20700.0 13.06
2020-06-12 13.91 13.28 13.59 13.56 33600.0 12.8
2020-06-11 13.8 13.22 13.5 13.42 90900.0 12.67
2020-06-10 14.13 13.68 13.78 13.87 24800.0 13.09
2020-06-09 14.51 13.65 14.39 13.93 59800.0 13.15
2020-06-08 14.66 13.85 14.0 14.43 59600.0 13.62
2020-06-05 13.89 13.38 13.38 13.81 50900.0 13.03
2020-06-04 13.14 12.73 12.96 13.11 31800.0 12.37
2020-06-03 13.03 12.61 12.61 12.89 50400.0 12.16
2020-06-02 12.86 12.61 12.62 12.63 26200.0 11.92
2020-06-01 12.84 12.31 12.31 12.67 36500.0 11.96
2020-05-29 12.61 12.01 12.41 12.36 47300.0 11.66
2020-05-28 12.92 12.48 12.57 12.61 18800.0 11.9
2020-05-27 13.2 12.52 13.02 12.55 38500.0 11.84
2020-05-26 13.34 12.63 13.0 12.94 45400.0 12.21
2020-05-22 12.91 12.54 12.79 12.68 50800.0 11.97
2020-05-21 12.91 12.29 12.29 12.8 49600.0 12.08
2020-05-20 12.42 12.11 12.28 12.25 35800.0 11.56
2020-05-19 12.35 11.98 12.16 12.09 21100.0 11.41
2020-05-18 12.44 12.07 12.33 12.18 40000.0 11.49
2020-05-15 11.99 11.47 11.5 11.89 25600.0 11.22
2020-05-14 11.6 11.03 11.32 11.52 69300.0 10.87
2020-05-13 12.15 11.29 11.89 11.5 33500.0 10.85
2020-05-12 12.45 12.01 12.43 12.03 36200.0 11.35
2020-05-11 12.98 12.15 12.98 12.41 41600.0 11.71
2020-05-08 13.17 12.21 12.21 13.01 65600.0 12.28
2020-05-07 12.36 11.64 11.64 12.1 97000.0 11.42
2020-05-06 11.9 11.33 11.52 11.6 100600.0 10.95
2020-05-05 12.07 11.52 11.87 11.55 42000.0 10.9
2020-05-04 12.0 11.72 11.84 11.82 32900.0 11.16
2020-05-01 12.3 11.56 12.2 11.98 118800.0 11.31
2020-04-30 12.76 12.26 12.52 12.35 37500.0 11.66
2020-04-29 12.76 12.41 12.41 12.56 48900.0 11.85
2020-04-28 12.5 12.28 12.44 12.31 27400.0 11.62
2020-04-27 12.37 11.8 12.1 12.21 133600.0 11.52
2020-04-24 12.2 11.74 11.9 12.0 64400.0 11.32
2020-04-23 11.8 11.0 11.52 11.6 163900.0 10.95
2020-04-22 11.75 11.38 11.74 11.42 37800.0 10.78
2020-04-21 11.8 11.34 11.74 11.5 40100.0 10.85
2020-04-20 12.17 11.91 12.0 12.0 117900.0 11.32
2020-04-17 12.13 11.39 11.39 12.01 222200.0 11.33
2020-04-16 11.2 11.0 11.17 11.13 40100.0 10.5
2020-04-15 11.3 10.98 11.27 11.17 63600.0 10.54
2020-04-14 12.0 11.33 11.97 11.39 80700.0 10.75
2020-04-13 11.9 11.03 11.78 11.37 62200.0 10.73
2020-04-09 11.92 11.38 11.38 11.65 74300.0 10.99
2020-04-08 11.82 11.26 11.65 11.33 37600.0 10.69
2020-04-07 11.57 10.81 10.81 11.48 191500.0 10.83
2020-04-06 10.67 9.91 10.06 10.59 247400.0 9.99
2020-04-03 9.93 9.07 9.76 9.41 54000.0 8.88
2020-04-02 10.66 9.63 10.0 9.76 51300.0 9.21
2020-04-01 10.71 9.9 10.46 9.97 39100.0 9.41
2020-03-31 11.09 10.3 10.46 10.76 65400.0 10.15
2020-03-30 10.75 9.05 9.5 10.24 92700.0 9.66
2020-03-27 9.34 8.87 9.13 9.05 101100.0 8.54
2020-03-26 9.28 8.39 8.39 9.25 121600.0 8.73
2020-03-25 9.29 8.32 8.6 8.39 200600.0 7.92
2020-03-24 8.82 8.24 8.82 8.48 77700.0 8.0
2020-03-23 8.18 7.77 7.93 8.03 43600.0 7.58
2020-03-20 8.57 8.0 8.3 8.3 210100.0 7.83
2020-03-19 8.47 7.88 8.16 7.99 95400.0 7.54
2020-03-18 9.03 8.25 8.8 8.27 83100.0 7.8
2020-03-17 9.34 8.63 9.32 9.17 113700.0 8.65
2020-03-16 9.52 9.03 9.48 9.1 86800.0 8.59
2020-03-13 10.73 9.77 10.73 9.93 168300.0 9.37
2020-03-12 10.36 10.2 10.2 10.32 75600.0 9.74
2020-03-11 11.07 10.75 10.75 10.88 67100.0 10.27
2020-03-10 11.5 10.75 11.5 11.01 36100.0 10.39
2020-03-09 11.59 11.04 11.51 11.2 71300.0 10.57
2020-03-06 12.09 11.75 11.75 11.96 39500.0 11.29
2020-03-05 12.1 11.86 11.98 11.99 33600.0 11.32
2020-03-04 12.25 12.0 12.0 12.13 22800.0 11.45
2020-03-03 11.89 11.62 11.85 11.85 64400.0 11.18
2020-03-02 12.45 11.56 12.45 11.94 57100.0 11.27
2020-02-28 12.42 12.01 12.4 12.42 79200.0 11.72
2020-02-27 12.71 12.4 12.45 12.57 43100.0 11.86
2020-02-26 12.62 12.46 12.59 12.5 76600.0 11.8
2020-02-25 12.82 12.55 12.62 12.59 36400.0 11.88
2020-02-24 12.68 12.5 12.5 12.6 39500.0 11.89
2020-02-21 12.94 12.61 12.94 12.7 41100.0 11.99
2020-02-20 13.12 12.82 12.89 12.89 24500.0 12.16
2020-02-19 12.95 12.7 12.7 12.9 22200.0 12.17
2020-02-18 12.84 12.65 12.75 12.72 48700.0 12.0