China Yuchai International Limited Historical Stock Prices

CYD 
$21.02
*  
0.13
0.62%
Get CYD Alerts
*Delayed - data as of Jul. 28, 2014 11:35 ET  -  Find a broker to begin trading CYD now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CYD Real Time
 
 
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 for next time

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

Results for: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
11:35  21.01  21.05  20.84  21.02 33,957
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
12/16/2013 20.92 20.92 20.52 20.65 32,436
12/13/2013 20.8 20.95 20.5901 20.72 29,658
12/12/2013 20.82 20.97 20.52 20.8 30,801
12/11/2013 20.75 20.94 20.57 20.67 31,324
12/10/2013 20.65 20.978 20.62 20.84 49,111
12/09/2013 21.06 21.06 20.65 20.82 82,170
12/06/2013 20.66 21.26 20.66 21.12 27,526
12/05/2013 21.27 21.47 20.2 20.65 85,811
12/04/2013 22.13 22.1799 21.32 21.38 57,472
12/03/2013 22.9 22.9 22.07 22.2 39,420
12/02/2013 23.19 23.2 22.91 23.02 17,861
11/29/2013 22.93 23.26 22.8304 23.19 17,783
11/27/2013 23.18 23.18 22.65 22.97 35,148
11/26/2013 23.35 23.35 22.94 23.11 48,588
11/25/2013 23.2 23.3499 23.05 23.3 49,446
11/22/2013 23.07 23.32 22.96 23.09 50,344
11/21/2013 23.11 23.49 22.64 22.99 100,575
11/20/2013 23.63 23.685 22.67 23.02 32,918
11/19/2013 23.6 23.62 23.201 23.44 46,867
11/18/2013 23.9 23.9 23.5 23.5 44,231
11/15/2013 23 23.7 22.421 23.65 77,895
11/14/2013 23.89 23.89 22.72 22.87 49,600
11/13/2013 23.67 24.07 23.67 23.89 25,491
11/12/2013 24.45 24.55 23.57 23.67 71,946
11/11/2013 23.27 24.99 23.27 24.42 209,465
11/08/2013 22.81 23.12 22.38 22.52 68,458
11/07/2013 24 24 22.76 22.82 59,676
11/06/2013 24.01 24.1153 23.6635 23.85 52,789
11/05/2013 24.06 24.35 23.811 24.02 88,733
11/04/2013 23.48 24.27 23.48 24.05 93,245
11/01/2013 23.37 23.65 22.98 23.54 80,483
10/31/2013 23.51 23.51 22.88 23.37 67,062
10/30/2013 23.3 23.79 23.25 23.47 62,082
10/29/2013 24.46 24.54 22.32 23.21 172,961
10/28/2013 24.5 24.61 24.26 24.56 37,542
10/25/2013 25.37 25.4 24.05 24.57 122,152
10/24/2013 25.88 25.88 25.059 25.22 78,646
10/23/2013 25.8 26.01 25.69 25.8 52,004
10/22/2013 25.98 26.36 25.67 26 79,015
10/21/2013 26.18 26.2 25.8 26.03 35,503
10/18/2013 26.12 26.3 25.81 26.13 67,249
10/17/2013 25.85 26.3 25.75 25.96 74,333
10/16/2013 25.6 26.3887 25.56 25.83 79,187
10/15/2013 25.43 25.75 25.39 25.54 43,407
10/14/2013 25.05 25.75 25.02 25.43 46,286
10/11/2013 25.15 25.46 24.831 25.03 51,026
10/10/2013 24.28 25.45 24.11 25.24 184,030
10/09/2013 23.97 24.39 23.59 24.17 43,744
10/08/2013 24.92 24.92 23.92 23.99 53,812
10/07/2013 24.94 25.2 24.7001 24.9 59,964
10/04/2013 24.5 25.28 24.2976 25.28 102,438
10/03/2013 24.74 25.17 24.04 24.3 143,538
10/02/2013 23.57 24.88 23.38 24.87 147,592
10/01/2013 23.72 24.17 23.4114 23.76 31,448
09/30/2013 23.66 24 23.16 23.77 126,480
09/27/2013 24.18 24.605 23.921 23.97 68,290
09/26/2013 24.33 24.78 23.81 24.19 152,203
09/25/2013 23.42 24.86 23.42 24.24 178,284
09/24/2013 22.15 23.85 22.14 23.44 159,532
09/23/2013 22.84 22.84 21.422 22.13 133,545
09/20/2013 23.53 23.53 22.73 22.85 52,905
09/19/2013 22.9 23.69 22.55 23.43 106,816
09/18/2013 22.7 23.08 22.411 22.96 49,875
09/17/2013 22.52 22.77 22.18 22.72 89,938
09/16/2013 22.83 23.18 22.25 22.41 243,954
09/13/2013 22.53 22.74 22.39 22.65 60,790
09/12/2013 22.64 22.9876 22.25 22.64 37,957
09/11/2013 22.56 23.12 22.21 22.68 76,213
09/10/2013 22.27 22.6 22.19 22.49 71,891
09/09/2013 22.51 23.17 22.05 22.09 151,196
09/06/2013 19.78 23.22 19.779 22.28 536,372
09/05/2013 19.74 19.78 19.6 19.77 24,175
09/04/2013 19.51 19.74 19.5 19.73 17,167
09/03/2013 19.72 19.72 19.37 19.56 19,464
08/30/2013 19.61 19.69 19.51 19.63 25,804
08/29/2013 19.58 19.8 19.516 19.62 73,692
08/28/2013 19.38 19.77 19.12 19.69 56,013
08/27/2013 18.94 19.705 18.76 19.37 54,725
08/26/2013 19.58 19.73 19.06 19.13 76,887
08/23/2013 19.51 19.8 19.075 19.74 65,894
08/22/2013 18.75 19.48 18.75 19.4 26,326
08/21/2013 18.9 18.9 18.39 18.7 56,686
08/20/2013 19.09 19.09 18.281 18.96 102,718
08/19/2013 19.636 19.65 19.14 19.25 39,896
08/16/2013 19.01 19.82 19.01 19.68 136,820
08/15/2013 19.56 19.8 19.27 19.31 45,517
08/14/2013 19.79 19.87 19.66 19.75 54,093
08/13/2013 19.8 19.92 19.4 19.85 45,686
08/12/2013 19.3 19.85 19.3 19.77 53,995
08/09/2013 19.72 19.88 19 19.31 97,733
08/08/2013 19.9 19.9 19.7 19.72 129,043
08/07/2013 19.65 19.9 19.51 19.9 142,477
08/06/2013 18.75 19.7 18.75 19.6 188,173
08/05/2013 17.2 18.85 17.15 18.75 234,805
08/02/2013 17.25 17.25 16.97 16.97 42,588
08/01/2013 17 17.38 16.86 17.08 73,276
07/31/2013 16.72 17.0259 16.691 16.8 11,709
07/30/2013 17 17.22 16.4756 16.63 44,503
07/29/2013 17.09 17.11 16.88 16.9 14,223
07/26/2013 16.8 17.53 16.48 17.04 161,944
07/25/2013 16.81 16.8799 16.73 16.79 13,241
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?