China Yuchai International Limited Common Stock (CYD)
47.32
-1.41 (-2.89%)
NYSE· Last Trade: Aug 8th, 7:06 AM EDT
Historical Prices For China Yuchai International Limited Common Stock (CYD)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/07/2026 | 50.35 | 50.46 | 45.61 | 47.32 | 137,347 | 47.32 |
| 8/06/2026 | 48.87 | 50.46 | 48.48 | 48.73 | 95,556 | 48.73 |
| 8/05/2026 | 48.14 | 49.95 | 48.14 | 48.92 | 106,217 | 48.92 |
| 8/04/2026 | 47.45 | 49.00 | 47.26 | 48.12 | 72,194 | 48.12 |
| 8/03/2026 | 46.52 | 47.70 | 45.78 | 46.49 | 76,751 | 46.49 |
| 7/31/2026 | 48.90 | 49.04 | 46.65 | 47.16 | 88,350 | 47.16 |
| 7/30/2026 | 46.00 | 48.50 | 46.00 | 48.32 | 64,980 | 48.32 |
| 7/29/2026 | 47.00 | 47.00 | 44.07 | 45.12 | 127,481 | 45.12 |
| 7/28/2026 | 45.98 | 47.09 | 45.05 | 46.43 | 99,864 | 46.43 |
| 7/27/2026 | 48.18 | 48.33 | 45.69 | 46.59 | 138,085 | 46.59 |
| 7/24/2026 | 45.85 | 46.40 | 44.92 | 45.07 | 94,955 | 45.07 |
| 7/23/2026 | 46.00 | 47.14 | 45.71 | 45.84 | 71,342 | 45.84 |
| 7/22/2026 | 44.82 | 46.65 | 44.82 | 46.14 | 145,568 | 46.14 |
| 7/21/2026 | 44.50 | 46.08 | 44.34 | 44.79 | 124,563 | 44.79 |
| 7/20/2026 | 44.24 | 45.40 | 43.37 | 43.73 | 120,260 | 43.73 |
| 7/17/2026 | 42.69 | 44.66 | 42.00 | 43.90 | 147,956 | 43.90 |
| 7/16/2026 | 45.83 | 45.83 | 44.37 | 44.72 | 148,215 | 43.85 |
| 7/15/2026 | 45.84 | 45.98 | 44.24 | 45.87 | 68,917 | 44.98 |
| 7/14/2026 | 45.60 | 46.21 | 44.53 | 45.45 | 90,795 | 44.57 |
| 7/13/2026 | 45.63 | 45.63 | 44.34 | 44.43 | 102,524 | 43.57 |
| 7/10/2026 | 46.95 | 47.54 | 44.89 | 46.19 | 151,411 | 45.29 |
| 7/09/2026 | 47.69 | 48.01 | 46.51 | 47.07 | 293,836 | 46.15 |
| 7/08/2026 | 46.16 | 47.60 | 46.03 | 47.08 | 135,967 | 46.16 |
| 7/07/2026 | 45.65 | 47.05 | 44.23 | 46.79 | 205,152 | 45.88 |
| 7/06/2026 | 43.99 | 46.99 | 43.99 | 46.24 | 182,234 | 45.34 |
| 7/02/2026 | 47.49 | 47.66 | 41.81 | 43.39 | 232,792 | 42.55 |
| 7/01/2026 | 46.64 | 48.05 | 45.50 | 46.29 | 173,389 | 45.39 |
| 6/30/2026 | 45.81 | 47.52 | 45.11 | 47.41 | 389,296 | 46.49 |
| 6/29/2026 | 44.61 | 46.94 | 44.50 | 46.20 | 232,408 | 45.30 |
| 6/26/2026 | 46.25 | 49.10 | 44.63 | 44.82 | 191,684 | 43.95 |
| 6/25/2026 | 46.28 | 48.00 | 46.26 | 47.20 | 256,588 | 46.28 |
| 6/24/2026 | 48.72 | 49.93 | 45.12 | 45.98 | 336,695 | 45.09 |
| 6/23/2026 | 47.64 | 49.53 | 46.77 | 49.25 | 242,059 | 48.29 |
| 6/22/2026 | 49.10 | 50.10 | 48.19 | 48.85 | 368,455 | 47.90 |
| 6/18/2026 | 51.26 | 51.63 | 48.23 | 48.70 | 299,528 | 47.75 |
| 6/17/2026 | 51.56 | 52.05 | 50.22 | 51.05 | 286,677 | 50.06 |
| 6/16/2026 | 51.88 | 52.28 | 50.21 | 50.46 | 194,492 | 49.48 |
| 6/15/2026 | 51.10 | 52.52 | 50.03 | 51.83 | 191,725 | 50.82 |
| 6/12/2026 | 48.41 | 50.09 | 47.92 | 50.03 | 121,773 | 49.06 |
| 6/11/2026 | 48.47 | 49.39 | 47.34 | 47.92 | 257,706 | 46.99 |
| 6/10/2026 | 52.75 | 54.55 | 47.15 | 47.91 | 340,596 | 46.98 |
| 6/09/2026 | 57.37 | 58.68 | 52.39 | 53.45 | 197,176 | 52.41 |
| 6/08/2026 | 58.11 | 58.75 | 55.15 | 56.56 | 207,492 | 55.46 |
| 6/05/2026 | 57.00 | 58.59 | 55.57 | 56.76 | 165,881 | 55.66 |
| 6/04/2026 | 56.72 | 59.22 | 54.00 | 58.16 | 178,359 | 57.03 |
| 6/03/2026 | 58.42 | 60.31 | 57.31 | 57.67 | 194,819 | 56.55 |
| 6/02/2026 | 58.00 | 59.15 | 56.25 | 58.90 | 163,199 | 57.75 |
| 6/01/2026 | 56.26 | 58.25 | 55.50 | 57.79 | 206,876 | 56.67 |
| 5/29/2026 | 0.01 | 57.84 | 54.40 | 56.72 | 228,718 | 55.62 |
| 5/28/2026 | 58.99 | 59.05 | 55.59 | 56.33 | 265,431 | 55.23 |
| 5/27/2026 | 59.47 | 60.65 | 57.23 | 59.71 | 376,375 | 58.55 |
| 5/26/2026 | 57.94 | 61.48 | 57.73 | 59.04 | 343,047 | 57.89 |
| 5/22/2026 | 55.66 | 59.40 | 55.57 | 57.35 | 395,918 | 56.23 |
| 5/21/2026 | 53.82 | 56.00 | 52.20 | 55.66 | 135,368 | 54.58 |
| 5/20/2026 | 50.87 | 54.49 | 49.37 | 53.66 | 287,621 | 52.62 |
| 5/19/2026 | 50.00 | 50.85 | 48.48 | 50.42 | 291,044 | 49.44 |
| 5/18/2026 | 50.24 | 50.92 | 48.90 | 50.44 | 316,247 | 49.46 |
| 5/15/2026 | 49.69 | 50.61 | 48.42 | 50.00 | 289,089 | 49.03 |
| 5/14/2026 | 51.02 | 51.82 | 49.63 | 51.02 | 153,851 | 50.03 |
| 5/13/2026 | 49.05 | 51.19 | 49.01 | 51.02 | 190,905 | 50.03 |
| 5/12/2026 | 46.99 | 48.55 | 46.31 | 48.52 | 221,609 | 47.58 |
| 5/11/2026 | 46.06 | 47.72 | 45.67 | 47.46 | 95,166 | 46.54 |
| 5/08/2026 | 43.44 | 46.50 | 42.48 | 46.24 | 177,633 | 45.34 |