China Yuchai Stock Price History, CYD Historical Prices

Add to My Stocks
$22.9 $0.13 (0.57%) CYD stock closing price Jun 22, 2018 (Closing)

View and download China Yuchai stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with China Yuchai price to earnings ratio data. The stock price was at a 5 year high of $27.75 on Jan 29, 2018 as seen from China Yuchai stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 23.51 23.55 22.8 22.9 155,872 6.43 0.38
2018-06-20 23.46 23.56 22.77 22.92 154,126 6.44 0.38
2018-06-19 22.48 23.31 21.88 23.25 259,481 6.53 0.39
2018-06-18 21.51 22.3 21.46 22.19 104,481 6.23 0.37
2018-06-15 21.03 21.52 20.88 21.23 144,805 5.96 0.35
2018-06-14 21.54 21.55 21.1 21.23 137,715 5.96 0.35
2018-06-13 21.82 21.82 21.47 21.5 108,585 6.04 0.36
2018-06-12 22.81 22.94 21.61 21.75 217,386 6.11 0.36
2018-06-11 22.69 23.49 22.53 22.8 199,108 6.4 0.38
2018-06-08 23.4 23.55 22.3 22.68 212,603 6.37 0.38
2018-06-07 23.22 23.82 23.22 23.65 85,903 6.64 0.39
2018-06-06 22.92 23.32 22.54 23.31 111,200 6.55 0.39
2018-06-05 21.9 22.97 21.9 22.82 76,396 6.41 0.38
2018-06-04 22.94 23.21 21.85 21.98 143,793 6.17 0.37
2018-06-01 23.23 23.61 22.23 22.77 141,359 6.4 0.38
2018-05-31 22.76 23.36 22.39 23.05 238,882 6.48 0.38
2018-05-30 22.09 22.73 21.99 22.58 146,426 6.34 0.38
2018-05-29 20.82 22 20.78 21.95 216,630 6.17 0.37
2018-05-25 19 20.96 19 20.81 146,165 5.85 0.35
2018-05-24 19.64 20.14 18.85 19.04 351,477 5.35 0.32
2018-05-23 20.15 20.36 19.5 19.72 199,648 5.54 0.33
2018-05-22 20.4 20.89 20.02 20.14 256,735 5.66 0.34
2018-05-21 20.77 21.3 20.24 20.38 196,300 5.73 0.34
2018-05-18 20.62 20.95 20.57 20.66 29,930 5.8 0.34
2018-05-17 20.3 20.9 20.3 20.67 27,431 5.81 0.34
2018-05-16 20.88 21.06 20.27 20.45 72,676 5.74 0.34
2018-05-15 20.9 21.06 20.63 20.77 33,427 5.83 0.35
2018-05-14 21.14 21.42 20.75 20.96 29,002 5.89 0.35
2018-05-11 21.34 21.59 21 21.11 48,612 5.93 0.35
2018-05-10 21.18 21.59 20.9 21.12 51,733 6.02 0.36
2018-05-09 20.48 21.25 20.48 21.18 45,923 6.03 0.36
2018-05-08 20.69 20.69 20.19 20.61 114,207 5.87 0.35
2018-05-07 20.43 20.94 20.41 20.52 21,559 5.85 0.35
2018-05-04 20.28 20.55 20.28 20.5 43,709 5.84 0.35
2018-05-03 20.79 20.79 20.19 20.35 37,973 5.8 0.34
2018-05-02 20.91 21.01 20.64 20.7 27,170 5.9 0.35
2018-05-01 20.65 20.94 20.54 20.9 33,080 5.95 0.35
2018-04-30 20.91 21.05 20.65 20.81 61,135 5.93 0.35
2018-04-27 20.9 20.99 20.64 20.72 40,827 5.9 0.35
2018-04-26 21.54 21.54 20.73 20.9 49,449 5.95 0.35
2018-04-25 21.15 21.52 20.65 21.2 47,954 6.04 0.36
2018-04-24 22.46 23.46 21 21.3 49,154 6.07 0.36
2018-04-23 22.45 22.71 21.78 21.84 137,560 6.22 0.37
2018-04-20 22.94 22.94 21.92 22.25 503,389 6.34 0.38
2018-04-19 23 23.41 22.24 22.35 47,484 6.37 0.38
2018-04-18 22.39 23.4 22.14 22.97 47,512 6.54 0.39
2018-04-17 22.25 22.81 22.12 22.32 53,021 6.36 0.38
2018-04-16 22.37 22.44 21.77 22.09 34,322 6.29 0.37
2018-04-13 22.19 22.52 21.64 22.22 123,069 6.33 0.38
2018-04-12 21.62 22.25 21.57 22.15 154,625 6.31 0.37
2018-04-11 21.71 21.82 21.42 21.52 35,055 6.13 0.36
2018-04-10 21.34 21.87 21.3 21.82 32,572 6.22 0.37
2018-04-09 21.61 21.85 20.88 21.04 53,289 5.99 0.36
2018-04-06 21.55 22.15 21.44 21.5 39,300 6.13 0.36
2018-04-05 21.26 21.83 21.17 21.59 35,179 6.15 0.36
2018-04-04 20.77 21.41 20.77 21.26 36,108 6.06 0.36
2018-04-03 21.1 21.42 20.85 21 30,962 5.98 0.35
2018-04-02 21.11 21.44 20.75 21.08 36,239 6.01 0.36
2018-03-30 0 0 0 21.17 0 - -
2018-03-29 20.98 21.42 20.55 21.17 46,247 6.03 0.36
2018-03-28 21.3 21.3 20.39 20.86 70,609 5.94 0.35
2018-03-27 20.56 21.81 20.56 21.45 97,328 6.11 0.36
2018-03-26 21.3 21.44 19.85 20.46 119,594 5.83 0.35
2018-03-23 22.22 22.27 20.8 20.94 108,008 5.97 0.35
2018-03-22 22.59 22.92 21.92 22.18 69,534 6.32 0.37
2018-03-21 22.31 22.66 22.05 22.55 57,810 6.43 0.38
2018-03-20 22.88 22.95 22.35 22.49 132,062 6.41 0.38
2018-03-19 22.55 22.95 22.1 22.85 87,343 6.51 0.39
2018-03-16 22.3 22.85 22.02 22.82 101,270 6.5 0.39
2018-03-15 22.68 23.09 22.17 22.3 38,136 6.35 0.38
2018-03-14 22.71 22.86 22.41 22.6 34,952 6.44 0.38
2018-03-13 22.92 23.09 22.41 22.48 37,204 6.41 0.38
2018-03-12 23.69 23.87 22.45 22.91 73,577 6.53 0.39
2018-03-09 24.14 24.14 23.25 23.64 52,684 6.74 0.4
2018-03-08 23.02 23.58 22.64 23.46 57,674 6.68 0.4
2018-03-07 23.08 23.27 22.8 22.94 32,707 6.54 0.39
2018-03-06 23.58 23.69 22.51 23.24 59,680 6.62 0.39
2018-03-05 22.38 23.3 22.26 23 77,986 6.55 0.39
2018-03-02 22.41 23.08 22.17 22.46 54,254 6.4 0.38
2018-03-01 23.22 23.3 21.89 22.41 60,468 6.39 0.38
2018-02-28 23.45 23.45 22.26 22.41 87,501 6.39 0.38
2018-02-27 24.08 24.21 22.99 23.47 112,979 8.44 0.4
2018-02-26 24.28 24.52 23.5 24.08 86,869 8.66 0.41
2018-02-23 24.39 24.39 23.05 24.23 40,926 8.72 0.42
2018-02-22 24.36 24.82 23.62 23.78 59,084 8.55 0.41
2018-02-21 25.14 25.25 24.38 24.46 40,602 8.8 0.42
2018-02-20 23.1 24.67 23.1 24.5 69,682 8.81 0.42
2018-02-19 0 0 0 23.13 0 - -
2018-02-16 23.72 24.11 22.78 23.13 88,651 8.32 0.4
Get more Data

China Yuchai Stock History Chart

View CYD PE ratio, PS ratio stocks charts and compare with peers.
CYD Chart
Note: Compare China Yuchai stock price history with the index and industry peers.

China Yuchai Stock Price History: Past 5 years

Max Stock Price27.75Jan 29,2018
Min Stock Price8.6Jan 20,2016
Avg Stock Price17.72

China Yuchai Historical PE ratio: Past 5 years

Max PE Ratio11.44Nov 09,2016
Min PE Ratio3.84Jan 20,2016
Avg PE Ratio7.37

China Yuchai Historical PS ratio: Past 5 years

Max PS Ratio0.48Jan 25,2018
Min PS Ratio0.14Jan 15,2016
Avg PS Ratio0.29

CYD Industry Peers

Company Price Change (%)
Modine Manufacturing (MOD)18.80 (0%)
Halfords Group (HLFDY)8.650 (0%)
Iochpe Maxion (IOCJY)1.780 (0%)
Briggs & Stratton (BGG)18.230.06 (0.33%)
Regi Us (RGUS)0.110.01 (10%)
Brunswick (BC)65.580.03 (0.05%)
Regi Us (RGUS)0.110.01 (10%)

We provide China Yuchai share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick China Yuchai stock analysis. China Yuchai stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. CYD stock closed at $22.9 and traded with a volume of 155,872 on the last trading day. Looking at China Yuchai stock history data, the P/S ratio was at a low of 0.14 on Jan 15, 2016.