China Yuchai International Limited (CYD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 8.39 | 8.58 | 8.37 | 8.48 | 8.48 | 8,254 |
| 05 Jun 2024 | 8.41 | 8.65 | 8.35 | 8.49 | 8.49 | 6,700 |
| 04 Jun 2024 | 8.31 | 8.43 | 8.13 | 8.34 | 8.34 | 8,500 |
| 03 Jun 2024 | 8.35 | 8.80 | 8.32 | 8.32 | 8.32 | 27,800 |
| 31 May 2024 | 8.46 | 8.49 | 8.35 | 8.38 | 8.38 | 8,800 |
| 30 May 2024 | 8.38 | 8.51 | 8.33 | 8.51 | 8.51 | 9,900 |
| 29 May 2024 | 8.30 | 8.38 | 8.25 | 8.36 | 8.36 | 17,000 |
| 28 May 2024 | 8.30 | 8.35 | 8.25 | 8.32 | 8.32 | 12,700 |
| 24 May 2024 | 8.25 | 8.28 | 8.25 | 8.28 | 8.28 | 3,600 |
| 23 May 2024 | 8.29 | 8.37 | 8.27 | 8.32 | 8.32 | 14,300 |
| 22 May 2024 | 8.26 | 8.46 | 8.17 | 8.34 | 8.34 | 14,000 |
| 21 May 2024 | 8.31 | 8.34 | 8.21 | 8.24 | 8.24 | 10,800 |
| 20 May 2024 | 8.30 | 8.34 | 8.25 | 8.34 | 8.34 | 11,100 |
| 17 May 2024 | 8.34 | 8.34 | 8.23 | 8.23 | 8.23 | 2,900 |
| 16 May 2024 | 8.24 | 8.34 | 8.23 | 8.29 | 8.29 | 14,000 |
| 15 May 2024 | 8.34 | 8.34 | 8.25 | 8.26 | 8.26 | 10,400 |
| 14 May 2024 | 8.23 | 8.33 | 8.23 | 8.23 | 8.23 | 6,400 |
| 13 May 2024 | 8.28 | 8.35 | 8.21 | 8.21 | 8.21 | 15,100 |
| 10 May 2024 | 8.24 | 8.36 | 8.22 | 8.32 | 8.32 | 5,900 |
| 09 May 2024 | 8.38 | 8.38 | 8.23 | 8.24 | 8.24 | 26,500 |
| 08 May 2024 | 8.23 | 8.30 | 8.23 | 8.28 | 8.28 | 1,800 |
| 07 May 2024 | 8.20 | 8.33 | 8.20 | 8.29 | 8.29 | 3,900 |
| 06 May 2024 | 8.24 | 8.28 | 8.18 | 8.18 | 8.18 | 8,100 |
| 03 May 2024 | 8.24 | 8.37 | 8.24 | 8.31 | 8.31 | 44,300 |
| 02 May 2024 | 8.27 | 8.36 | 8.20 | 8.25 | 8.25 | 8,300 |
| 01 May 2024 | 8.16 | 8.34 | 8.15 | 8.19 | 8.19 | 10,100 |
| 30 Apr 2024 | 8.35 | 8.42 | 7.95 | 8.38 | 8.38 | 37,000 |
| 29 Apr 2024 | 8.31 | 8.33 | 8.23 | 8.23 | 8.23 | 6,200 |
| 26 Apr 2024 | 8.40 | 8.47 | 8.33 | 8.35 | 8.35 | 14,600 |
| 25 Apr 2024 | 8.44 | 8.44 | 8.29 | 8.44 | 8.44 | 10,800 |
| 24 Apr 2024 | 8.48 | 8.55 | 8.34 | 8.44 | 8.44 | 19,900 |
| 23 Apr 2024 | 8.35 | 8.48 | 8.30 | 8.44 | 8.44 | 14,300 |
| 22 Apr 2024 | 8.30 | 8.38 | 8.25 | 8.38 | 8.38 | 6,600 |
| 19 Apr 2024 | 8.32 | 8.33 | 8.25 | 8.28 | 8.28 | 8,100 |
| 18 Apr 2024 | 8.28 | 8.32 | 8.20 | 8.31 | 8.31 | 19,900 |
| 17 Apr 2024 | 8.43 | 8.43 | 8.25 | 8.31 | 8.31 | 31,800 |
| 16 Apr 2024 | 8.28 | 8.37 | 8.28 | 8.35 | 8.35 | 6,900 |
| 15 Apr 2024 | 8.35 | 8.35 | 8.25 | 8.25 | 8.25 | 9,800 |
| 12 Apr 2024 | 8.25 | 8.43 | 8.25 | 8.34 | 8.34 | 2,700 |
| 11 Apr 2024 | 8.28 | 8.33 | 8.25 | 8.25 | 8.25 | 7,200 |
| 10 Apr 2024 | 8.25 | 8.35 | 8.25 | 8.26 | 8.26 | 8,900 |
| 09 Apr 2024 | 8.35 | 8.35 | 8.27 | 8.29 | 8.29 | 10,300 |
| 08 Apr 2024 | 8.40 | 8.41 | 8.31 | 8.32 | 8.32 | 8,800 |
| 05 Apr 2024 | 8.45 | 8.45 | 8.35 | 8.41 | 8.41 | 9,500 |
| 04 Apr 2024 | 8.47 | 8.50 | 8.33 | 8.48 | 8.48 | 3,400 |
| 03 Apr 2024 | 8.32 | 8.62 | 8.32 | 8.35 | 8.35 | 10,300 |
| 02 Apr 2024 | 8.33 | 8.56 | 8.31 | 8.41 | 8.41 | 19,300 |
| 01 Apr 2024 | 8.52 | 8.53 | 8.42 | 8.44 | 8.44 | 10,900 |
| 28 Mar 2024 | 8.76 | 8.76 | 8.45 | 8.53 | 8.53 | 17,700 |
| 27 Mar 2024 | 8.50 | 8.71 | 8.50 | 8.70 | 8.70 | 9,500 |
| 26 Mar 2024 | 8.66 | 8.79 | 8.65 | 8.65 | 8.65 | 8,800 |
| 25 Mar 2024 | 8.84 | 8.84 | 8.66 | 8.71 | 8.71 | 12,000 |
| 22 Mar 2024 | 8.98 | 8.98 | 8.70 | 8.70 | 8.70 | 1,300 |
| 21 Mar 2024 | 9.01 | 9.01 | 8.75 | 8.90 | 8.90 | 6,300 |
| 20 Mar 2024 | 8.84 | 9.00 | 8.80 | 8.81 | 8.81 | 17,000 |
| 19 Mar 2024 | 8.68 | 8.94 | 8.68 | 8.90 | 8.90 | 15,500 |
| 18 Mar 2024 | 8.76 | 8.83 | 8.70 | 8.78 | 8.78 | 6,800 |
| 15 Mar 2024 | 8.70 | 8.83 | 8.70 | 8.75 | 8.75 | 9,200 |
| 14 Mar 2024 | 8.77 | 8.77 | 8.50 | 8.70 | 8.70 | 13,600 |
| 13 Mar 2024 | 8.79 | 8.87 | 8.76 | 8.83 | 8.83 | 5,500 |
| 12 Mar 2024 | 8.70 | 8.88 | 8.70 | 8.86 | 8.86 | 24,900 |
| 11 Mar 2024 | 8.70 | 8.88 | 8.70 | 8.71 | 8.71 | 9,400 |
| 08 Mar 2024 | 8.72 | 8.80 | 8.70 | 8.70 | 8.70 | 11,000 |
| 07 Mar 2024 | 8.43 | 8.80 | 8.43 | 8.75 | 8.75 | 37,000 |
| 06 Mar 2024 | 8.85 | 8.89 | 8.73 | 8.80 | 8.80 | 24,700 |
| 05 Mar 2024 | 8.69 | 8.81 | 8.65 | 8.75 | 8.75 | 18,200 |
| 04 Mar 2024 | 8.70 | 8.86 | 8.62 | 8.70 | 8.70 | 15,000 |
| 01 Mar 2024 | 8.55 | 8.72 | 8.55 | 8.70 | 8.70 | 12,500 |
| 29 Feb 2024 | 8.61 | 8.72 | 8.52 | 8.54 | 8.54 | 6,800 |
| 28 Feb 2024 | 8.54 | 8.62 | 8.36 | 8.51 | 8.51 | 24,900 |
| 27 Feb 2024 | 8.79 | 8.79 | 8.28 | 8.69 | 8.69 | 73,700 |
| 26 Feb 2024 | 8.70 | 8.97 | 8.48 | 8.83 | 8.83 | 28,800 |
| 23 Feb 2024 | 8.68 | 8.81 | 8.60 | 8.64 | 8.64 | 3,500 |
| 22 Feb 2024 | 8.85 | 8.97 | 8.73 | 8.73 | 8.73 | 8,100 |
| 21 Feb 2024 | 8.58 | 8.96 | 8.58 | 8.87 | 8.87 | 14,400 |
| 20 Feb 2024 | 8.63 | 8.79 | 8.50 | 8.52 | 8.52 | 22,000 |
| 16 Feb 2024 | 8.60 | 8.78 | 8.56 | 8.61 | 8.61 | 6,600 |
| 15 Feb 2024 | 8.55 | 8.73 | 8.55 | 8.55 | 8.55 | 2,700 |
| 14 Feb 2024 | 8.65 | 8.76 | 8.55 | 8.55 | 8.55 | 3,000 |
| 13 Feb 2024 | 8.61 | 8.98 | 8.51 | 8.81 | 8.81 | 12,100 |
| 12 Feb 2024 | 8.56 | 8.68 | 8.56 | 8.58 | 8.58 | 11,400 |
| 09 Feb 2024 | 8.72 | 8.72 | 8.53 | 8.56 | 8.56 | 2,700 |
| 08 Feb 2024 | 8.58 | 8.75 | 8.58 | 8.63 | 8.63 | 5,600 |
| 07 Feb 2024 | 8.55 | 8.74 | 8.50 | 8.60 | 8.60 | 15,500 |
| 06 Feb 2024 | 8.52 | 8.77 | 8.52 | 8.71 | 8.71 | 9,400 |
| 05 Feb 2024 | 8.50 | 8.96 | 8.50 | 8.53 | 8.53 | 11,900 |
| 02 Feb 2024 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | 7,800 |
| 01 Feb 2024 | 8.70 | 8.73 | 8.52 | 8.64 | 8.64 | 24,300 |
| 31 Jan 2024 | 8.80 | 8.81 | 8.52 | 8.67 | 8.67 | 15,700 |
| 30 Jan 2024 | 8.65 | 9.01 | 8.64 | 8.90 | 8.90 | 28,900 |
| 29 Jan 2024 | 8.50 | 8.62 | 8.50 | 8.60 | 8.60 | 20,100 |
| 26 Jan 2024 | 8.52 | 8.93 | 8.52 | 8.58 | 8.58 | 1,900 |
| 25 Jan 2024 | 8.66 | 8.66 | 8.50 | 8.54 | 8.54 | 7,500 |
| 24 Jan 2024 | 8.61 | 8.68 | 8.55 | 8.56 | 8.56 | 4,000 |
| 23 Jan 2024 | 8.60 | 8.69 | 8.54 | 8.64 | 8.64 | 6,100 |
| 22 Jan 2024 | 8.74 | 8.92 | 8.60 | 8.60 | 8.60 | 13,400 |
| 19 Jan 2024 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | 11,000 |
| 18 Jan 2024 | 9.00 | 9.17 | 8.90 | 9.00 | 9.00 | 7,800 |
| 17 Jan 2024 | 8.99 | 9.35 | 8.95 | 9.00 | 9.00 | 18,700 |
| 16 Jan 2024 | 8.51 | 9.25 | 8.51 | 9.00 | 9.00 | 53,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.