China Yuchai International Limited - CYD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	30.03	30.91	30.91	32.24	30.02	542,473
August 15, 2025	28.63	28.87	28.87	29.47	28.47	179,820
August 14, 2025	29	28.48	28.48	29.53	28.29	162,620
August 13, 2025	28.44	29.35	29.35	29.92	28.44	201,600
August 12, 2025	28.01	28.4	28.4	29	27.32	445,033
August 11, 2025	29.44	28.16	28.16	30.64	28	389,712
August 08, 2025	27	28.75	28.75	29.98	26.5	792,826
August 07, 2025	23.78	25.71	25.71	26.5	23.47	838,286
August 06, 2025	23.45	23.62	23.62	24.05	23.24	67,645
August 05, 2025	22.85	23.45	23.45	23.98	22.85	195,734
August 04, 2025	22.35	22.59	22.59	22.95	22.35	108,800
August 01, 2025	22.41	22.35	22.35	22.58	21.56	135,600
July 31, 2025	22.15	22.8	22.8	23	21.27	219,646
July 30, 2025	23.28	22.13	22.13	23.35	21.7	306,415
July 29, 2025	23.25	23.42	23.42	23.65	23.12	100,400
July 28, 2025	23.47	23.13	23.13	23.7	23	123,393
July 25, 2025	23.5	23.43	23.43	23.88	23.25	132,021
July 24, 2025	23.87	23.53	23.53	24.04	23.31	144,300
July 23, 2025	23.5	23.98	23.98	24.39	23.5	138,900
July 22, 2025	24.83	23.2	23.2	24.99	22.98	263,541
July 21, 2025	25.26	24.71	24.71	25.65	24.58	178,303
July 18, 2025	24.35	25.1	25.1	25.15	24.15	273,700
July 17, 2025	24.03	24.19	24.19	24.72	23.88	160,429
July 16, 2025	25.13	24.02	24.02	25.4	23.06	262,698
July 15, 2025	25.42	25.46	25.46	25.88	24.11	525,684
July 14, 2025	24.59	24.42	24.42	25	23.94	152,500
July 11, 2025	24	24.63	24.63	24.87	23.76	132,221
July 10, 2025	23.83	23.88	23.88	24.14	23.49	133,300
July 09, 2025	24.64	23.83	23.83	24.67	23.4	106,313
July 08, 2025	24.3	24.36	24.36	24.57	23.52	223,569
July 07, 2025	24.47	24.31	24.31	24.86	23.78	221,880
July 03, 2025	23.63	24.5	24.5	24.6	23.21	129,400
July 02, 2025	23.33	23.74	23.74	23.89	22.49	198,645
July 01, 2025	23.82	23.37	23.37	23.82	22.32	352,100
June 30, 2025	23.03	23.91	23.91	24.5	23.03	335,775
June 27, 2025	22.61	22.84	22.84	23.3	22.47	198,700
June 26, 2025	21.86	22.74	22.74	23.04	21.86	205,968
June 25, 2025	22.63	21.82	21.82	22.63	21.1	271,939
June 24, 2025	22	23.29	22.76	23.52	22	368,316
June 23, 2025	21.3	21.64	21.15	21.82	21.21	198,676
June 20, 2025	21.83	21.2	20.72	21.98	20.74	149,500
June 18, 2025	21.53	21.71	21.22	22.14	21.32	67,746
June 17, 2025	21.96	21.62	21.13	22.23	21.42	86,134
June 16, 2025	21.17	22.11	21.61	22.46	21.17	267,818
June 13, 2025	20.86	20.85	20.38	21.43	20.17	225,300
June 12, 2025	19.28	21.11	20.63	21.2	19.28	322,823
June 11, 2025	19.45	19.15	18.71	19.88	19.09	144,914
June 10, 2025	19.27	19.31	18.87	20.33	19.11	422,130
June 09, 2025	18.2	19.04	18.61	19.41	18.2	297,020
June 06, 2025	18.62	17.93	17.52	18.95	17.84	152,800
June 05, 2025	18.08	18.69	18.26	18.92	17.8	341,100
June 04, 2025	17	17.16	16.77	17.36	16.77	141,041
June 03, 2025	17.18	17.13	16.74	17.27	16.93	122,046
June 02, 2025	17.11	17.14	16.75	17.22	16.82	127,732
May 30, 2025	17.33	17.13	16.74	17.59	16.89	181,300
May 29, 2025	17.7	17.4	17	17.88	17.25	55,615
May 28, 2025	17.3	17.51	17.11	17.6	17.03	97,419
May 27, 2025	17.04	17.37	16.97	17.42	17.02	78,826
May 23, 2025	17	17.11	17.11	17.31	16.9	81,467
May 22, 2025	17.22	17.21	17.21	17.37	16.97	83,391

China Yuchai International Limited (CYD) NYSE