China Yuchai International Limited (CYD)
NYSE: CYD · Real-Time Price · USD
9.15
+0.23 (2.58%)
Nov 20, 2024, 3:54 PM EST - Market closed
CYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 8.92 | 9.55 | 8.92 | 9.15 | 9.15 | 2.58% | 12,098 |
| Nov 19, 2024 | 8.97 | 9.09 | 8.91 | 8.92 | 8.92 | -1.11% | 16,803 |
| Nov 18, 2024 | 8.93 | 9.45 | 8.93 | 9.02 | 9.02 | -0.22% | 13,883 |
| Nov 15, 2024 | 9.14 | 9.21 | 8.90 | 9.04 | 9.04 | -0.44% | 58,940 |
| Nov 14, 2024 | 9.15 | 9.33 | 9.05 | 9.08 | 9.08 | -0.22% | 53,788 |
| Nov 13, 2024 | 9.30 | 9.30 | 9.05 | 9.10 | 9.10 | -2.88% | 15,751 |
| Nov 12, 2024 | 10.02 | 10.02 | 9.32 | 9.37 | 9.37 | -5.35% | 41,178 |
| Nov 11, 2024 | 10.26 | 10.37 | 9.89 | 9.90 | 9.90 | -4.53% | 27,348 |
| Nov 8, 2024 | 10.74 | 10.74 | 10.37 | 10.37 | 10.37 | -3.45% | 6,326 |
| Nov 7, 2024 | 10.70 | 10.80 | 10.49 | 10.74 | 10.74 | 0.37% | 11,766 |
| Nov 6, 2024 | 10.61 | 11.02 | 10.60 | 10.70 | 10.70 | -0.93% | 20,347 |
| Nov 5, 2024 | 11.09 | 11.36 | 10.63 | 10.80 | 10.80 | -1.64% | 15,671 |
| Nov 4, 2024 | 11.41 | 11.80 | 10.95 | 10.98 | 10.98 | -3.26% | 17,388 |
| Nov 1, 2024 | 11.60 | 11.68 | 11.35 | 11.35 | 11.35 | -0.26% | 5,444 |
| Oct 31, 2024 | 11.56 | 11.87 | 11.36 | 11.38 | 11.38 | -2.82% | 10,607 |
| Oct 30, 2024 | 11.80 | 11.86 | 11.69 | 11.71 | 11.71 | -1.51% | 4,759 |
| Oct 29, 2024 | 11.83 | 11.91 | 11.83 | 11.89 | 11.89 | 0.76% | 7,655 |
| Oct 28, 2024 | 12.12 | 12.22 | 11.75 | 11.80 | 11.80 | -3.04% | 18,744 |
| Oct 25, 2024 | 12.01 | 12.40 | 12.01 | 12.17 | 12.17 | 0.75% | 9,983 |
| Oct 24, 2024 | 12.14 | 12.14 | 12.02 | 12.08 | 12.08 | -0.49% | 10,436 |
| Oct 23, 2024 | 12.23 | 12.34 | 12.12 | 12.14 | 12.14 | 0.50% | 10,298 |
| Oct 22, 2024 | 11.94 | 12.10 | 11.92 | 12.08 | 12.08 | 0.08% | 9,393 |
| Oct 21, 2024 | 12.01 | 12.36 | 12.00 | 12.07 | 12.07 | - | 6,347 |
| Oct 18, 2024 | 12.00 | 12.43 | 12.00 | 12.07 | 12.07 | -0.49% | 18,320 |
| Oct 17, 2024 | 12.11 | 12.41 | 12.07 | 12.13 | 12.13 | -0.08% | 12,226 |
| Oct 16, 2024 | 12.01 | 12.36 | 12.01 | 12.14 | 12.14 | -0.98% | 10,960 |
| Oct 15, 2024 | 12.16 | 12.40 | 11.99 | 12.26 | 12.26 | 0.08% | 11,787 |
| Oct 14, 2024 | 12.22 | 12.30 | 12.18 | 12.25 | 12.25 | 0.57% | 7,017 |
| Oct 11, 2024 | 12.11 | 12.24 | 12.02 | 12.18 | 12.18 | -0.49% | 24,707 |
| Oct 10, 2024 | 12.36 | 12.42 | 12.14 | 12.24 | 12.24 | -0.33% | 10,914 |
| Oct 9, 2024 | 12.07 | 12.37 | 11.92 | 12.28 | 12.28 | 0.95% | 12,941 |
| Oct 8, 2024 | 12.60 | 12.60 | 12.15 | 12.17 | 12.17 | -3.38% | 11,183 |
| Oct 7, 2024 | 12.50 | 12.78 | 12.35 | 12.59 | 12.59 | 1.70% | 30,310 |
| Oct 4, 2024 | 12.30 | 12.53 | 12.28 | 12.38 | 12.38 | -0.16% | 15,555 |
| Oct 3, 2024 | 12.33 | 12.58 | 12.25 | 12.40 | 12.40 | 0.08% | 7,721 |
| Oct 2, 2024 | 12.61 | 12.61 | 12.35 | 12.39 | 12.39 | 0.24% | 14,848 |
| Oct 1, 2024 | 12.70 | 12.70 | 12.32 | 12.36 | 12.36 | -2.52% | 26,847 |
| Sep 30, 2024 | 12.60 | 12.75 | 12.22 | 12.68 | 12.68 | 5.58% | 37,982 |
| Sep 27, 2024 | 12.10 | 12.24 | 11.94 | 12.01 | 12.01 | 0.33% | 29,590 |
| Sep 26, 2024 | 12.06 | 12.35 | 11.92 | 11.97 | 11.97 | -0.50% | 16,643 |
| Sep 25, 2024 | 12.00 | 12.10 | 11.94 | 12.03 | 12.03 | 0.17% | 15,942 |
| Sep 24, 2024 | 12.20 | 12.27 | 11.96 | 12.01 | 12.01 | -2.52% | 29,764 |
| Sep 23, 2024 | 12.63 | 12.63 | 12.22 | 12.32 | 12.32 | -2.07% | 23,992 |
| Sep 20, 2024 | 12.87 | 12.87 | 12.00 | 12.58 | 12.58 | -1.33% | 38,717 |
| Sep 19, 2024 | 12.75 | 12.99 | 12.71 | 12.75 | 12.75 | -0.31% | 23,442 |
| Sep 18, 2024 | 12.08 | 13.05 | 12.08 | 12.79 | 12.79 | 4.58% | 67,765 |
| Sep 17, 2024 | 12.22 | 12.38 | 12.15 | 12.23 | 12.23 | 0.25% | 16,698 |
| Sep 16, 2024 | 12.06 | 12.20 | 12.06 | 12.20 | 12.20 | 1.92% | 19,925 |
| Sep 13, 2024 | 12.00 | 12.30 | 11.92 | 11.97 | 11.97 | -0.33% | 31,101 |
| Sep 12, 2024 | 11.80 | 12.04 | 11.80 | 12.01 | 12.01 | 2.65% | 18,221 |
| Sep 11, 2024 | 11.68 | 11.82 | 11.35 | 11.70 | 11.70 | -0.43% | 48,949 |
| Sep 10, 2024 | 11.74 | 12.05 | 11.72 | 11.75 | 11.75 | -0.17% | 42,123 |
| Sep 9, 2024 | 11.77 | 12.15 | 11.69 | 11.77 | 11.77 | 0.68% | 67,433 |
| Sep 6, 2024 | 11.32 | 11.73 | 11.32 | 11.69 | 11.69 | 4.47% | 65,647 |
| Sep 5, 2024 | 11.49 | 11.54 | 11.17 | 11.19 | 11.19 | -0.97% | 27,926 |
| Sep 4, 2024 | 11.34 | 11.45 | 11.21 | 11.30 | 11.30 | 0.89% | 22,979 |
| Sep 3, 2024 | 11.14 | 11.46 | 11.12 | 11.20 | 11.20 | 1.82% | 48,395 |
| Aug 30, 2024 | 11.23 | 11.23 | 10.96 | 11.00 | 11.00 | -0.54% | 45,944 |
| Aug 29, 2024 | 11.14 | 11.31 | 10.92 | 11.06 | 11.06 | 0.82% | 39,966 |
| Aug 28, 2024 | 10.93 | 11.02 | 10.79 | 10.97 | 10.97 | 1.39% | 34,667 |
| Aug 27, 2024 | 10.75 | 10.85 | 10.59 | 10.82 | 10.82 | 2.17% | 42,510 |
| Aug 26, 2024 | 10.66 | 10.90 | 10.48 | 10.59 | 10.59 | 1.15% | 73,095 |
| Aug 23, 2024 | 10.50 | 10.76 | 10.18 | 10.47 | 10.47 | - | 277,998 |
| Aug 22, 2024 | 10.58 | 10.61 | 10.30 | 10.47 | 10.47 | -1.23% | 8,183 |
| Aug 21, 2024 | 10.68 | 10.72 | 10.43 | 10.60 | 10.60 | 0.66% | 11,061 |
| Aug 20, 2024 | 10.82 | 10.90 | 10.48 | 10.53 | 10.53 | -4.19% | 17,898 |
| Aug 19, 2024 | 10.69 | 11.36 | 10.69 | 10.99 | 10.99 | -1.70% | 43,305 |
| Aug 16, 2024 | 11.50 | 11.70 | 11.17 | 11.18 | 10.81 | -2.19% | 36,193 |
| Aug 15, 2024 | 10.87 | 11.48 | 10.50 | 11.43 | 11.05 | 7.12% | 82,263 |
| Aug 14, 2024 | 10.79 | 10.99 | 10.57 | 10.67 | 10.31 | 0.09% | 38,456 |
| Aug 13, 2024 | 10.90 | 11.18 | 10.65 | 10.66 | 10.30 | -0.28% | 49,586 |
| Aug 12, 2024 | 9.58 | 10.86 | 9.58 | 10.69 | 10.33 | 14.09% | 569,806 |
| Aug 9, 2024 | 9.19 | 9.55 | 9.19 | 9.37 | 9.06 | 2.07% | 520,186 |
| Aug 8, 2024 | 9.44 | 9.60 | 9.18 | 9.18 | 8.87 | -2.55% | 15,019 |
| Aug 7, 2024 | 9.34 | 9.62 | 9.34 | 9.42 | 9.11 | -0.84% | 43,432 |
| Aug 6, 2024 | 8.89 | 9.54 | 8.89 | 9.50 | 9.18 | 3.04% | 14,526 |
| Aug 5, 2024 | 9.15 | 9.26 | 9.01 | 9.22 | 8.91 | -0.38% | 14,240 |
| Aug 2, 2024 | 9.52 | 9.52 | 9.16 | 9.26 | 8.95 | -3.59% | 8,493 |
| Aug 1, 2024 | 9.32 | 9.62 | 9.31 | 9.60 | 9.28 | 3.11% | 18,300 |
| Jul 31, 2024 | 9.34 | 9.73 | 9.23 | 9.31 | 9.00 | -0.85% | 6,120 |
| Jul 30, 2024 | 9.65 | 9.85 | 9.36 | 9.39 | 9.08 | -1.68% | 5,925 |
| Jul 29, 2024 | 9.63 | 9.71 | 9.55 | 9.55 | 9.23 | -1.04% | 3,683 |
| Jul 26, 2024 | 9.85 | 9.85 | 9.55 | 9.65 | 9.33 | 0.21% | 8,106 |
| Jul 25, 2024 | 10.03 | 10.09 | 9.63 | 9.63 | 9.31 | -2.92% | 11,602 |
| Jul 24, 2024 | 9.95 | 10.03 | 9.91 | 9.92 | 9.59 | 0.56% | 17,562 |
| Jul 23, 2024 | 9.09 | 10.00 | 9.09 | 9.87 | 9.54 | 2.23% | 29,092 |
| Jul 22, 2024 | 9.49 | 9.70 | 9.49 | 9.65 | 9.33 | 1.30% | 16,543 |
| Jul 19, 2024 | 9.48 | 9.53 | 9.45 | 9.53 | 9.21 | 0.27% | 5,358 |
| Jul 18, 2024 | 9.46 | 9.50 | 9.35 | 9.50 | 9.18 | 0.64% | 29,350 |
| Jul 17, 2024 | 9.16 | 9.45 | 9.16 | 9.44 | 9.13 | 2.05% | 14,617 |
| Jul 16, 2024 | 9.27 | 9.36 | 9.25 | 9.25 | 8.94 | -0.22% | 5,078 |
| Jul 15, 2024 | 9.28 | 9.36 | 9.27 | 9.27 | 8.96 | 0.76% | 3,453 |
| Jul 12, 2024 | 9.17 | 9.24 | 9.09 | 9.20 | 8.89 | -0.11% | 5,574 |
| Jul 11, 2024 | 9.22 | 9.22 | 9.21 | 9.21 | 8.90 | -0.43% | 1,859 |
| Jul 10, 2024 | 9.29 | 9.43 | 9.25 | 9.25 | 8.94 | -0.96% | 5,486 |
| Jul 9, 2024 | 9.17 | 9.43 | 9.17 | 9.34 | 9.03 | 1.85% | 7,426 |
| Jul 8, 2024 | 8.96 | 9.23 | 8.96 | 9.17 | 8.86 | 0.22% | 14,446 |
| Jul 5, 2024 | 9.00 | 9.18 | 9.00 | 9.15 | 8.84 | 1.78% | 7,603 |
| Jul 3, 2024 | 9.07 | 9.19 | 8.98 | 8.99 | 8.69 | -1.75% | 7,276 |
| Jul 2, 2024 | 9.30 | 9.30 | 9.04 | 9.15 | 8.84 | 0.11% | 32,398 |