China Yuchai International Limited (CYD)
NYSE: CYD · Real-Time Price · USD
15.93
+0.44 (2.84%)
Apr 28, 2025, 4:00 PM EDT - Market closed
CYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 15.54 | 16.10 | 15.54 | 15.90 | 15.90 | 2.65% | 323,485 |
| Apr 25, 2025 | 15.50 | 15.63 | 14.76 | 15.49 | 15.49 | 1.51% | 98,786 |
| Apr 24, 2025 | 14.64 | 15.34 | 14.50 | 15.26 | 15.26 | 3.67% | 200,793 |
| Apr 23, 2025 | 14.99 | 15.27 | 14.31 | 14.72 | 14.72 | 4.69% | 319,311 |
| Apr 22, 2025 | 13.63 | 14.19 | 13.37 | 14.06 | 14.06 | 3.92% | 325,170 |
| Apr 21, 2025 | 14.26 | 14.26 | 13.49 | 13.53 | 13.53 | -5.38% | 178,730 |
| Apr 17, 2025 | 14.30 | 14.79 | 14.26 | 14.30 | 14.30 | 0.85% | 157,846 |
| Apr 16, 2025 | 15.31 | 15.31 | 13.96 | 14.18 | 14.18 | -15.34% | 597,109 |
| Apr 15, 2025 | 16.06 | 17.00 | 16.06 | 16.75 | 16.75 | 3.08% | 138,703 |
| Apr 14, 2025 | 15.76 | 16.76 | 15.44 | 16.25 | 16.25 | 6.00% | 306,834 |
| Apr 11, 2025 | 14.61 | 16.16 | 14.61 | 15.33 | 15.33 | 5.65% | 304,429 |
| Apr 10, 2025 | 14.00 | 14.68 | 13.98 | 14.51 | 14.51 | 3.50% | 321,453 |
| Apr 9, 2025 | 13.64 | 14.22 | 12.76 | 14.02 | 14.02 | -5.01% | 530,981 |
| Apr 8, 2025 | 14.02 | 15.17 | 13.77 | 14.76 | 14.76 | 7.42% | 553,140 |
| Apr 7, 2025 | 13.34 | 14.80 | 12.66 | 13.74 | 13.74 | -4.05% | 430,907 |
| Apr 4, 2025 | 14.60 | 14.87 | 13.95 | 14.32 | 14.32 | -9.37% | 346,783 |
| Apr 3, 2025 | 15.95 | 16.39 | 15.11 | 15.80 | 15.80 | -3.66% | 226,965 |
| Apr 2, 2025 | 17.60 | 17.69 | 16.30 | 16.40 | 16.40 | -7.40% | 208,443 |
| Apr 1, 2025 | 16.48 | 18.26 | 16.13 | 17.71 | 17.71 | 4.24% | 214,546 |
| Mar 31, 2025 | 17.18 | 17.79 | 16.10 | 16.99 | 16.99 | 1.80% | 269,551 |
| Mar 28, 2025 | 18.31 | 18.31 | 16.44 | 16.69 | 16.69 | -8.04% | 147,883 |
| Mar 27, 2025 | 18.07 | 18.41 | 17.61 | 18.15 | 18.15 | -0.38% | 108,307 |
| Mar 26, 2025 | 17.28 | 18.80 | 17.05 | 18.22 | 18.22 | 6.99% | 370,126 |
| Mar 25, 2025 | 18.40 | 19.10 | 17.00 | 17.03 | 17.03 | -10.84% | 345,042 |
| Mar 24, 2025 | 19.46 | 19.69 | 18.53 | 19.10 | 19.10 | -0.16% | 165,853 |
| Mar 21, 2025 | 18.73 | 19.63 | 18.35 | 19.13 | 19.13 | - | 213,915 |
| Mar 20, 2025 | 20.23 | 20.68 | 19.02 | 19.13 | 19.13 | -9.76% | 376,970 |
| Mar 19, 2025 | 21.78 | 22.44 | 20.00 | 21.20 | 21.20 | -5.90% | 523,483 |
| Mar 18, 2025 | 21.88 | 22.71 | 21.71 | 22.53 | 22.53 | 1.81% | 297,452 |
| Mar 17, 2025 | 22.07 | 23.80 | 20.96 | 22.13 | 22.13 | -0.45% | 422,165 |
| Mar 14, 2025 | 21.50 | 23.22 | 20.80 | 22.23 | 22.23 | 8.70% | 368,389 |
| Mar 13, 2025 | 21.67 | 22.34 | 20.22 | 20.45 | 20.45 | -6.32% | 319,576 |
| Mar 12, 2025 | 22.99 | 23.46 | 21.38 | 21.83 | 21.83 | -0.77% | 449,344 |
| Mar 11, 2025 | 20.79 | 22.96 | 20.40 | 22.00 | 22.00 | 12.24% | 639,921 |
| Mar 10, 2025 | 19.74 | 20.60 | 19.30 | 19.60 | 19.60 | -0.25% | 297,594 |
| Mar 7, 2025 | 21.75 | 22.32 | 19.15 | 19.65 | 19.65 | -10.56% | 269,621 |
| Mar 6, 2025 | 22.58 | 23.85 | 20.85 | 21.97 | 21.97 | -1.92% | 555,168 |
| Mar 5, 2025 | 21.12 | 22.60 | 20.69 | 22.40 | 22.40 | 12.73% | 878,741 |
| Mar 4, 2025 | 17.68 | 19.90 | 17.66 | 19.87 | 19.87 | 12.51% | 414,110 |
| Mar 3, 2025 | 18.50 | 19.45 | 15.50 | 17.66 | 17.66 | -7.64% | 891,375 |
| Feb 28, 2025 | 20.00 | 20.80 | 18.59 | 19.12 | 19.12 | -11.07% | 394,181 |
| Feb 27, 2025 | 21.25 | 22.37 | 17.69 | 21.50 | 21.50 | 4.32% | 1,216,553 |
| Feb 26, 2025 | 24.50 | 25.65 | 20.40 | 20.61 | 20.61 | -15.39% | 1,216,579 |
| Feb 25, 2025 | 25.01 | 26.10 | 23.35 | 24.36 | 24.36 | 5.18% | 1,682,692 |
| Feb 24, 2025 | 20.50 | 26.00 | 19.29 | 23.16 | 23.16 | 15.80% | 2,656,598 |
| Feb 21, 2025 | 22.50 | 23.00 | 19.60 | 20.00 | 20.00 | 5.37% | 2,031,718 |
| Feb 20, 2025 | 20.20 | 23.22 | 17.70 | 18.98 | 18.98 | 21.36% | 1,535,126 |
| Feb 19, 2025 | 14.00 | 16.70 | 13.99 | 15.64 | 15.64 | 18.22% | 377,707 |
| Feb 18, 2025 | 12.25 | 13.65 | 12.25 | 13.23 | 13.23 | 11.93% | 270,248 |
| Feb 14, 2025 | 11.34 | 12.25 | 11.34 | 11.82 | 11.82 | 5.44% | 22,982 |