China Yuchai International Limited Historical Stock Prices

CYD 
$17.54
*  
0.09
0.52%
Get CYD Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CYD now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  17.40  17.62  17.20  17.54 76,668
12/17/2014 17.45 17.62 17.2 17.54 76,668
12/16/2014 17.5 17.84 17.37 17.45 89,389
12/15/2014 17.38 17.99 17.2656 17.71 84,472
12/12/2014 16.91 17.32 16.82 17.24 96,617
12/11/2014 17 17.11 16.97 17.04 55,768
12/10/2014 17.15 17.47 16.85 17.04 92,516
12/09/2014 17 17.19 17 17.13 36,949
12/08/2014 17 17.28 16.96 17 81,637
12/05/2014 16.96 17 16.81 16.91 33,038
12/04/2014 17.14 17.14 16.71 16.9 64,547
12/03/2014 16.79 17.26 16.79 17.19 86,499
12/02/2014 17.15 17.45 16.6 16.82 99,264
12/01/2014 17.26 17.71 17 17.06 95,212
11/28/2014 17.5 17.5 16.98 17.2 31,822
11/26/2014 17.44 17.57 17.34 17.5 21,790
11/25/2014 17.63 17.66 17.45 17.53 77,590
11/24/2014 17.45 17.66 17.26 17.54 86,988
11/21/2014 17.63 17.73 17.21 17.45 72,821
11/20/2014 17.43 17.51 17.1 17.38 35,703
11/19/2014 17.48 17.595 17.2 17.45 35,115
11/18/2014 17.63 17.78 17.515 17.59 32,639
11/17/2014 17.45 17.8 17.2355 17.55 54,094
11/14/2014 17.92 17.92 17.3 17.61 66,509
11/13/2014 18.51 18.51 17.55 17.84 73,930
11/12/2014 18.62 18.76 18.38 18.47 42,799
11/11/2014 18.65 18.7 18.3 18.7 48,274
11/10/2014 18.63 18.65 18.41 18.62 50,672
11/07/2014 18.5 18.73 18.37 18.5 45,168
11/06/2014 18.34 18.694 18.33 18.46 22,687
11/05/2014 18.51 18.58 18.2676 18.31 22,360
11/04/2014 18.27 18.86 18.27 18.47 68,792
11/03/2014 18.2 18.35 17.99 18.3 44,971
10/31/2014 18.04 18.23 17.96 18.19 85,830
10/30/2014 17.87 17.99 17.81 17.99 30,613
10/29/2014 18.06 18.12 17.88 18.06 90,438
10/28/2014 18 18.24 17.89 18 79,402
10/27/2014 18.17 18.195 17.79 17.98 39,589
10/24/2014 18.12 18.26 17.6601 18.16 77,155
10/23/2014 18.31 18.31 17.99 18.03 40,986
10/22/2014 18.1 18.17 17.91 18.01 26,833
10/21/2014 17.97 18.1975 17.85 18.01 58,498
10/20/2014 18.23 18.24 17.74 17.88 31,942
10/17/2014 18.15 18.4538 18.12 18.18 40,899
10/16/2014 17.38 18.185 17.38 18.06 35,563
10/15/2014 17.35 17.62 16.94 17.51 39,442
10/14/2014 17.69 17.915 17.48 17.6 51,995
10/13/2014 17.65 17.83 17.46 17.65 31,348
10/10/2014 17.86 17.89 17.36 17.57 44,242
10/09/2014 18.36 18.5 17.83 17.85 32,923
10/08/2014 17.8 18.45 17.53 18.29 45,378
10/07/2014 17.57 17.94 17.57 17.76 44,533
10/06/2014 18.14 18.3699 17.771 17.78 20,084
10/03/2014 17.97 18.225 17.9 17.97 27,718
10/02/2014 18.19 18.1911 17.73 17.96 80,913
10/01/2014 18.6 18.6 18.09 18.24 47,093
09/30/2014 18.79 18.8 18.45 18.54 53,362
09/29/2014 19.06 19.14 18.78 18.87 33,489
09/26/2014 18.83 19.09 18.7 19.06 51,874
09/25/2014 19.36 19.58 18.75 18.81 61,819
09/24/2014 19.01 19.44 18.72 19.42 54,207
09/23/2014 19 19.16 19 19.05 36,501
09/22/2014 19.31 19.41 19 19.11 32,850
09/19/2014 19.92 19.98 19.25 19.45 55,421
09/18/2014 20.04 20.245 19.68 19.81 43,848
09/17/2014 20.13 20.36 19.88 19.88 17,309
09/16/2014 19.8 20.13 19.6 20.05 46,584
09/15/2014 20 20.09 19.7 19.79 42,649
09/12/2014 20.3 20.39 20.01 20.1 30,546
09/11/2014 20.16 20.45 20.03 20.25 50,214
09/10/2014 20.35 20.35 20.02 20.18 45,203
09/09/2014 20.37 20.5 20.23 20.32 20,215
09/08/2014 20.65 20.65 20.3 20.35 13,388
09/05/2014 20.36 20.64 20.36 20.57 22,903
09/04/2014 20.51 20.75 20.3 20.47 34,431
09/03/2014 20.8 20.8 20.49 20.56 31,593
09/02/2014 20.8 20.931 20.57 20.73 18,954
08/29/2014 20.5 20.76 20.48 20.67 26,289
08/28/2014 20.59 20.86 20.48 20.65 18,686
08/27/2014 20.78 20.78 20.44 20.6 27,939
08/26/2014 20.73 20.93 20.6 20.69 20,074
08/25/2014 20.91 20.9978 20.57 20.64 20,435
08/22/2014 20.77 21.16 20.2 20.73 99,191
08/21/2014 20.53 20.95 20.4 20.73 84,930
08/20/2014 20.62 20.95 20.46 20.5 19,927
08/19/2014 20.53 20.6 20.4 20.58 43,464
08/18/2014 20.45 20.63 20.4 20.51 37,567
08/15/2014 20.47 20.61 20.39 20.5 45,936
08/14/2014 20.51 20.58 20.4 20.48 22,809
08/13/2014 20.14 20.6 20.14 20.49 53,856
08/12/2014 20.22 20.35 20.14 20.14 34,382
08/11/2014 20.24 20.53 20.11 20.2 64,550
08/08/2014 20.03 20.05 19.927 20.02 49,984
08/07/2014 20.36 20.49 20 20.03 21,430
08/06/2014 20.35 20.47 20.3 20.31 13,489
08/05/2014 20.43 20.74 20.18 20.31 25,494
08/04/2014 20.7 20.815 20.49 20.56 61,526
08/01/2014 20.51 20.85 20.28 20.53 31,793
07/31/2014 20.23 20.525 20.23 20.47 31,350
07/30/2014 20.55 20.83 20.31 20.46 26,252
07/29/2014 21.09 21.1 20.5 20.54 27,942
07/28/2014 20.84 21.25 20.84 21.21 75,292
07/25/2014 21.18 21.2 20.8501 20.89 11,364
07/24/2014 21.08 21.3 21.08 21.13 28,028
07/23/2014 21.74 21.8 21.27 21.32 22,254
07/22/2014 21.67 21.8 21.49 21.64 57,543
07/21/2014 21.25 21.61 20.98 21.57 21,927
07/18/2014 21.11 21.45 20.8301 21.22 15,227
07/17/2014 20.74 21.1 20.4 21.01 38,329
07/16/2014 21.02 21.02 20.67 20.71 33,302
07/15/2014 20.55 21.08 20.55 21.02 139,877
07/14/2014 21.04 21.2 20.458 20.56 37,104
07/11/2014 21.07 21.12 20.71 20.76 25,694
07/10/2014 21.22 21.39 20.8801 21.03 36,744
07/09/2014 21.5 21.58 21.25 21.36 18,205
07/08/2014 21.62 21.94 21.2568 21.63 63,986
07/07/2014 21.75 21.8 21.22 21.66 24,991
07/03/2014 21.4 21.74 21.32 21.7 19,883
07/02/2014 21.45 21.8 21.23 21.4 79,553
07/01/2014 21.38 21.78 21.27 21.43 59,241
06/30/2014 21.34 21.43 21.22 21.22 42,997
06/27/2014 20.95 21.48 20.94 21.25 38,901
06/26/2014 20.55 21.06 20.4 20.94 57,881
06/25/2014 20.28 20.5 20.1101 20.42 19,745
06/24/2014 20.29 20.59 20.09 20.25 35,370
06/23/2014 20.21 20.61 20.21 20.39 30,764
06/20/2014 20.38 20.41 20.1 20.31 54,364
06/19/2014 20.15 20.3597 20.1 20.27 50,172
06/18/2014 19.87 20.11 19.87 20.07 69,699
06/17/2014 20.14 20.31 19.9 19.9 58,726
06/16/2014 20.29 20.39 20.06 20.06 24,526
06/13/2014 20.52 20.6715 20.232 20.27 33,854
06/12/2014 20.75 20.96 20.53 20.55 41,999
06/11/2014 21.06 21.12 20.57 20.88 38,679
06/10/2014 21.05 21.39 21.03 21.12 11,575
06/09/2014 21.11 21.11 20.95 21.01 34,069
06/06/2014 20.97 21.09 20.81 21.08 28,397
06/05/2014 20.6 20.965 20.59 20.93 19,440
06/04/2014 21.13 21.14 20.53 20.66 32,518
06/03/2014 20.98 21.47 20.92 21 24,489
06/02/2014 20.96 21.23 20.93 20.94 21,486
05/30/2014 20.86 21.15 20.74 20.84 22,733
05/29/2014 20.95 21.15 20.55 20.83 21,383
05/28/2014 20.71 21.09 20.58 20.97 36,858
05/27/2014 20.7 21.06 20.7 20.81 34,566
05/23/2014 21.04 21.04 20.56 20.75 30,086
05/22/2014 21.82 21.92 21.35 21.63 52,403
05/21/2014 21.54 21.87 21.4601 21.82 20,878
05/20/2014 21.6 21.64 21.36 21.46 22,721
05/19/2014 21.21 21.5 20.91 21.48 78,715
05/16/2014 21.56 21.82 21.08 21.2 20,701
05/15/2014 21.5 21.8 21.03 21.51 84,959
05/14/2014 21.8 21.95 21.52 21.57 38,465
05/13/2014 21.82 22.46 21.59 22.05 54,512
05/12/2014 21.06 22 21.06 21.9 61,656
05/09/2014 20.55 20.76 20.4 20.65 33,297
05/08/2014 20.45 20.82 20.45 20.57 11,577
05/07/2014 20.63 20.7 20.23 20.43 17,242
05/06/2014 20.9 21 20.45 20.57 22,569
05/05/2014 20.18 21.16 20 20.97 73,111
05/02/2014 20.16 20.259 20.05 20.19 17,237
05/01/2014 20.12 20.26 20 20.18 14,942
04/30/2014 20.43 20.43 20 20.14 27,743
04/29/2014 20.22 20.4 20.03 20.28 21,226
04/28/2014 20.22 20.22 19.87 20.07 27,307
04/25/2014 20.8 20.81 20 20.11 58,285
04/24/2014 21.09 21.1199 20.68 20.92 29,243
04/23/2014 20.79 21.204 20.71 21.16 19,487
04/22/2014 21.24 21.24 20.733 20.81 43,431
04/21/2014 21.37 21.39 21.16 21.32 6,542
04/17/2014 21.25 21.32 21 21.32 22,000
04/16/2014 20.62 21.36 20.6 21.24 58,223
04/15/2014 20.98 21.01 20.44 20.58 38,596
04/14/2014 21.1 21.1 20.88 21.04 24,610
04/11/2014 21.21 21.23 21.01 21.01 21,112
04/10/2014 21.3 21.31 21.17 21.3 20,578
04/09/2014 21.25 21.38 21.05 21.31 18,834
04/08/2014 21.32 21.6 21.14 21.27 43,387
04/07/2014 21.47 21.7 21.06 21.25 61,283
04/04/2014 21.03 21.53 20.856 21.43 59,171
04/03/2014 21.22 21.24 20.87 20.87 17,416
04/02/2014 21.37 21.37 21.06 21.17 23,582
04/01/2014 21.22 21.609 21.041 21.44 24,484
03/31/2014 20.83 21.24 20.74 21.18 27,139
03/28/2014 20.74 21.49 20.65 20.67 77,221
03/27/2014 21.24 21.2799 20.54 20.58 33,778
03/26/2014 21.4 21.97 21.2 21.2 47,801
03/25/2014 21.22 21.58 21.22 21.39 56,976
03/24/2014 21.36 21.36 21.18 21.2 114,498
03/21/2014 21.44 21.47 21.18 21.2 238,192
03/20/2014 21.31 21.5 21.17 21.36 34,369
03/19/2014 21.43 21.45 21.21 21.37 26,097
03/18/2014 21.28 21.5 21.1 21.46 34,099
03/17/2014 21.295 21.36 21.14 21.2 30,909
03/14/2014 21.13 21.22 21.008 21.21 38,965
03/13/2014 21.25 21.3389 21.13 21.2 44,642
03/12/2014 21.08 21.28 20.98 21.2 74,081
03/11/2014 21.18 21.5 21.1 21.2 66,302
03/10/2014 21.06 21.39 21 21.21 137,051
03/07/2014 21.83 21.8399 21.1 21.31 30,592
03/06/2014 21.21 22.08 21.03 21.72 119,193
03/05/2014 20.93 21.28 20.78 21.07 119,986
03/04/2014 21.73 21.8199 20.96 21.02 41,392
03/03/2014 21.18 21.94 20.63 21.45 97,044
02/28/2014 21.44 21.78 21.18 21.46 127,639
02/27/2014 21.94 22.15 21 21.5 117,997
02/26/2014 23.03 23.2596 21.8314 22.05 137,052
02/25/2014 23.87 23.87 22.951 23.05 42,546
02/24/2014 23.26 24.29 23.26 23.86 78,316
02/21/2014 23.51 23.7 23.08 23.33 40,126
02/20/2014 23.676 24.1708 23.45 23.54 60,818
02/19/2014 24.3 24.5 23.45 23.62 49,132
02/18/2014 22.61 24.94 22.61 24.3 203,101
02/14/2014 22.75 22.75 22.49 22.63 55,890
02/13/2014 21.31 23 21.31 22.8 188,692
02/12/2014 21.35 21.51 21.33 21.5 73,329
02/11/2014 21.3 21.5 21.2 21.38 36,512
02/10/2014 21.14 21.41 20.92 21.3 36,781
02/07/2014 21.05 21.25 20.847 21.14 31,719
02/06/2014 21.2 21.2 20.83 20.95 49,435
02/05/2014 20.05 21.13 20 21.09 51,454
02/04/2014 20.52 20.52 20 20.02 78,320
02/03/2014 21.25 21.4 20.5 20.52 76,020
01/31/2014 21.25 21.6199 21.25 21.25 43,691
01/30/2014 21.29 21.6301 21.2 21.5 32,174
01/29/2014 21.15 21.71 21.15 21.29 37,182
01/28/2014 21.03 21.69 20.98 21.45 34,907
01/27/2014 21.47 21.47 20.7 20.95 45,577
01/24/2014 22.1 22.1 20.92 21.03 86,181
01/23/2014 22.48 22.48 22.0495 22.23 29,684
01/22/2014 22.44 22.75 22.03 22.67 103,370
01/21/2014 22.27 22.49 21.8 22.41 51,321
01/17/2014 21.96 22.25 21.71 22.04 57,932
01/16/2014 22.18 22.23 21.8 21.97 66,331
01/15/2014 22.22 22.68 22.1104 22.21 76,710
01/14/2014 22.36 23 21.98 22.15 100,417
01/13/2014 21.83 22.51 21.5101 22.21 65,556
01/10/2014 22.73 22.83 21.12 21.83 175,530
01/09/2014 21.85 22.81 21.1501 22.73 170,780
01/08/2014 22.22 22.25 21.58 21.71 55,919
01/07/2014 20.78 22.3 20.78 22.12 102,142
01/06/2014 20.26 20.879 20.26 20.75 55,981
01/03/2014 19.87 20.3 19.4 20.3 59,548
01/02/2014 20.73 20.77 19.43 19.74 197,627
12/31/2013 20.53 20.9 20.458 20.87 46,157
12/30/2013 20.42 20.85 20.3 20.57 84,631
12/27/2013 20.36 20.47 20.33 20.42 32,065
12/26/2013 20.7 20.7 20.34 20.38 12,431
12/24/2013 20.9 20.9 20.72 20.75 11,699
12/23/2013 20.58 20.9 20.51 20.9 57,151
12/20/2013 20.7 20.79 20.27 20.66 52,899
12/19/2013 20.48 20.83 20.27 20.77 27,284
12/18/2013 20.28 20.73 20.15 20.58 35,501
12/17/2013 20.56 20.598 20.3 20.31 33,545
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?