China Yuchai International Ltd (CYD) stock
CYDNYSEEngines & TurbinesFiscal year ends December 31
$21.74+0.59 (+2.79%)
Close on Nov 13, 2026Market cap $815.65MP/E 10.1Yield –
Price history
China Yuchai International share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$21.74
+2.79% on the day
52-week range
$19.74 – $61.48
-64.6% from the high
Change over 52 weeks
-41.0%
From $36.84 on Nov 13, 2025
Average volume
157,031
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $21.44 | $21.74 | $21.27 | $21.74 | +2.79% | 99,326 |
| Nov 12, 2026 | $21.08 | $21.54 | $20.67 | $21.15 | -3.11% | 67,318 |
| Nov 11, 2026 | $21.03 | $21.97 | $20.76 | $21.83 | +5.87% | 138,357 |
| Nov 10, 2026 | $20.75 | $21.75 | $20.26 | $20.62 | -0.19% | 308,093 |
| Nov 9, 2026 | $20.45 | $20.95 | $19.85 | $20.66 | +3.30% | 209,306 |
| Nov 6, 2026 | $20.25 | $20.39 | $19.74 | $20.00 | -0.05% | 292,401 |
| Nov 5, 2026 | $21.27 | $21.49 | $19.92 | $20.01 | -6.97% | 236,673 |
| Nov 4, 2026 | $22.31 | $22.37 | $20.94 | $21.51 | -3.06% | 265,360 |
| Nov 3, 2026 | $22.25 | $22.61 | $21.87 | $22.19 | +0.73% | 181,852 |
| Nov 2, 2026 | $22.86 | $23.62 | $21.80 | $22.03 | -1.87% | 115,776 |
| Oct 30, 2026 | $22.91 | $23.31 | $22.02 | $22.45 | -3.48% | 137,671 |
| Oct 29, 2026 | $23.90 | $23.98 | $23.16 | $23.26 | -3.08% | 92,089 |
| Oct 28, 2026 | $23.78 | $24.02 | $23.42 | $24.00 | +2.52% | 166,465 |
| Oct 27, 2026 | $23.47 | $23.62 | $23.17 | $23.41 | +0.56% | 109,263 |
| Oct 26, 2026 | $23.46 | $23.86 | $23.08 | $23.28 | +0.22% | 172,684 |
| Oct 23, 2026 | $23.59 | $24.10 | $23.11 | $23.23 | -2.76% | 246,149 |
| Oct 22, 2026 | $25.00 | $25.00 | $23.53 | $23.89 | -6.28% | 316,158 |
| Oct 21, 2026 | $25.70 | $26.69 | $25.06 | $25.49 | +0.75% | 193,617 |
| Oct 20, 2026 | $25.50 | $25.84 | $24.15 | $25.30 | -2.28% | 237,168 |
| Oct 19, 2026 | $26.53 | $26.71 | $25.71 | $25.89 | -0.50% | 216,281 |
| Oct 16, 2026 | $26.61 | $26.76 | $25.72 | $26.02 | -1.25% | 236,141 |
| Oct 15, 2026 | $26.48 | $27.20 | $26.11 | $26.35 | -0.83% | 349,537 |
| Oct 14, 2026 | $27.61 | $27.67 | $26.26 | $26.57 | -4.39% | 202,401 |
| Oct 13, 2026 | $28.14 | $28.76 | $27.47 | $27.79 | -1.31% | 193,526 |
| Oct 12, 2026 | $29.57 | $29.57 | $27.87 | $28.16 | -5.57% | 174,535 |
| Oct 9, 2026 | $29.07 | $30.43 | $28.96 | $29.82 | +2.58% | 425,948 |
| Oct 8, 2026 | $28.50 | $30.00 | $28.15 | $29.07 | +3.16% | 339,370 |
| Oct 7, 2026 | $31.50 | $31.59 | $28.03 | $28.18 | -12.46% | 632,285 |
| Oct 6, 2026 | $32.00 | $32.22 | $31.66 | $32.19 | +1.00% | 142,222 |
| Oct 5, 2026 | $32.00 | $32.49 | $31.42 | $31.87 | -0.25% | 173,012 |
| Oct 2, 2026 | $32.64 | $32.88 | $31.61 | $31.95 | -0.96% | 128,470 |
| Oct 1, 2026 | $31.18 | $32.36 | $30.11 | $32.26 | +3.96% | 161,664 |
| Sep 30, 2026 | $32.98 | $33.00 | $31.02 | $31.03 | -4.85% | 274,193 |
| Sep 29, 2026 | $32.47 | $32.92 | $32.19 | $32.61 | +0.52% | 165,006 |
| Sep 28, 2026 | $32.81 | $33.26 | $31.72 | $32.44 | -1.79% | 167,096 |
| Sep 25, 2026 | $31.60 | $33.86 | $31.60 | $33.03 | +5.87% | 180,835 |
| Sep 24, 2026 | $34.04 | $34.07 | $31.06 | $31.20 | -9.83% | 217,689 |
| Sep 23, 2026 | $34.63 | $35.04 | $34.17 | $34.60 | -1.28% | 62,610 |
| Sep 22, 2026 | $35.04 | $35.66 | $34.40 | $35.05 | +0.03% | 76,105 |
| Sep 21, 2026 | $35.53 | $35.53 | $34.33 | $35.04 | -1.02% | 74,339 |
| Sep 18, 2026 | $34.68 | $35.58 | $34.02 | $35.40 | +2.55% | 125,828 |
| Sep 17, 2026 | $34.75 | $35.50 | $34.18 | $34.52 | +1.89% | 145,718 |
| Sep 16, 2026 | $33.99 | $34.23 | $33.25 | $33.88 | +0.39% | 202,634 |
| Sep 15, 2026 | $34.87 | $35.49 | $33.10 | $33.75 | -3.57% | 193,285 |
| Sep 14, 2026 | $35.10 | $35.89 | $34.63 | $35.00 | -2.29% | 81,968 |
| Sep 11, 2026 | $36.44 | $36.49 | $35.49 | $35.82 | -0.22% | 128,742 |
| Sep 10, 2026 | $37.08 | $37.08 | $35.59 | $35.90 | -3.57% | 140,935 |
| Sep 9, 2026 | $37.30 | $37.71 | $36.78 | $37.23 | -1.30% | 75,692 |
| Sep 8, 2026 | $37.65 | $38.35 | $37.53 | $37.72 | +0.77% | 80,929 |
| Sep 4, 2026 | $37.74 | $38.67 | $36.96 | $37.43 | -0.64% | 111,960 |
| Sep 3, 2026 | $37.93 | $38.13 | $36.46 | $37.67 | -0.34% | 90,792 |
| Sep 2, 2026 | $36.76 | $38.06 | $36.55 | $37.80 | +2.91% | 111,737 |
| Sep 1, 2026 | $37.81 | $38.80 | $36.30 | $36.73 | -4.20% | 102,461 |
| Aug 31, 2026 | $38.25 | $39.42 | $37.84 | $38.34 | +0.34% | 86,014 |
| Aug 28, 2026 | $40.58 | $40.58 | $38.05 | $38.21 | -5.40% | 50,014 |
| Aug 27, 2026 | $39.87 | $40.53 | $39.67 | $40.39 | +1.43% | 96,521 |
| Aug 26, 2026 | $39.45 | $40.54 | $39.22 | $39.82 | +1.14% | 162,107 |
| Aug 25, 2026 | $39.33 | $39.64 | $39.02 | $39.37 | +1.60% | 95,869 |
| Aug 24, 2026 | $39.57 | $39.62 | $38.39 | $38.75 | -2.83% | 111,185 |
| Aug 21, 2026 | $39.17 | $40.17 | $38.76 | $39.88 | +3.02% | 175,086 |
| Aug 20, 2026 | $43.23 | $43.23 | $37.34 | $38.71 | -10.89% | 302,487 |
| Aug 19, 2026 | $45.75 | $45.85 | $42.93 | $43.44 | -4.80% | 317,641 |
| Aug 18, 2026 | $45.42 | $46.08 | $44.74 | $45.63 | -1.72% | 112,868 |
| Aug 17, 2026 | $45.34 | $46.50 | $44.79 | $46.43 | +2.63% | 93,387 |
| Aug 14, 2026 | $45.38 | $46.50 | $44.82 | $45.24 | -0.70% | 103,532 |
| Aug 13, 2026 | $47.26 | $47.48 | $45.25 | $45.56 | -2.92% | 95,622 |
| Aug 12, 2026 | $46.50 | $47.89 | $46.43 | $46.93 | +0.36% | 125,581 |
| Aug 11, 2026 | $46.50 | $47.26 | $46.39 | $46.76 | +1.32% | 87,178 |
| Aug 10, 2026 | $47.60 | $48.28 | $46.08 | $46.15 | -2.47% | 72,495 |
| Aug 7, 2026 | $50.35 | $50.46 | $45.61 | $47.32 | -2.89% | 137,349 |
| Aug 6, 2026 | $48.87 | $50.46 | $48.48 | $48.73 | -0.39% | 95,606 |
| Aug 5, 2026 | $48.14 | $49.96 | $48.14 | $48.92 | +1.66% | 106,218 |
| Aug 4, 2026 | $47.45 | $49.00 | $47.26 | $48.12 | +3.51% | 72,194 |
| Aug 3, 2026 | $46.52 | $47.70 | $45.78 | $46.49 | -1.42% | 76,752 |
| Jul 31, 2026 | $48.90 | $49.04 | $46.65 | $47.16 | -2.40% | 88,348 |
| Jul 30, 2026 | $46.00 | $48.50 | $46.00 | $48.32 | +7.09% | 64,982 |
| Jul 29, 2026 | $47.00 | $47.00 | $44.07 | $45.12 | -2.82% | 127,481 |
| Jul 28, 2026 | $45.98 | $47.09 | $45.05 | $46.43 | -0.34% | 99,975 |
| Jul 27, 2026 | $48.18 | $48.33 | $45.69 | $46.59 | +3.37% | 138,085 |
| Jul 24, 2026 | $45.85 | $46.40 | $44.92 | $45.07 | -1.68% | 94,954 |
| Jul 23, 2026 | $46.00 | $47.14 | $45.71 | $45.84 | -0.65% | 71,342 |
| Jul 22, 2026 | $44.82 | $46.65 | $44.82 | $46.14 | +3.01% | 145,570 |
| Jul 21, 2026 | $44.50 | $46.08 | $44.34 | $44.79 | +2.42% | 124,563 |
| Jul 20, 2026 | $44.24 | $45.40 | $43.37 | $43.73 | -0.39% | 120,260 |
| Jul 17, 2026 | $42.69 | $44.66 | $42.00 | $43.90 | -1.83% | 147,955 |
| Jul 16, 2026 | $45.83 | $45.83 | $44.37 | $44.72 | -2.51% | 148,215 |
| Jul 15, 2026 | $45.84 | $45.98 | $44.25 | $45.87 | +0.92% | 68,917 |
| Jul 14, 2026 | $45.60 | $46.21 | $44.53 | $45.45 | +2.30% | 90,795 |
| Jul 13, 2026 | $45.63 | $45.63 | $44.34 | $44.43 | -3.81% | 102,525 |
| Jul 10, 2026 | $46.95 | $47.54 | $44.89 | $46.19 | -1.87% | 151,411 |
| Jul 9, 2026 | $47.69 | $48.01 | $46.51 | $47.07 | -0.02% | 293,835 |
| Jul 8, 2026 | $46.16 | $47.61 | $46.03 | $47.08 | +0.62% | 135,966 |
| Jul 7, 2026 | $45.65 | $47.05 | $44.23 | $46.79 | +1.19% | 205,152 |
| Jul 6, 2026 | $43.99 | $46.99 | $43.99 | $46.24 | +6.57% | 182,234 |
| Jul 2, 2026 | $47.49 | $47.67 | $41.81 | $43.39 | -6.26% | 232,790 |
| Jul 1, 2026 | $46.64 | $48.05 | $45.50 | $46.29 | -2.36% | 173,388 |
| Jun 30, 2026 | $45.81 | $47.52 | $45.11 | $47.41 | +2.62% | 389,295 |
| Jun 29, 2026 | $44.61 | $46.94 | $44.50 | $46.20 | +3.08% | 232,407 |
| Jun 26, 2026 | $46.25 | $49.10 | $44.63 | $44.82 | -5.04% | 191,684 |
| Jun 25, 2026 | $46.28 | $48.00 | $46.26 | $47.20 | +2.65% | 256,587 |
| Jun 24, 2026 | $48.72 | $49.93 | $45.12 | $45.98 | -6.64% | 336,695 |
| Jun 23, 2026 | $47.64 | $49.53 | $46.77 | $49.25 | +0.82% | 242,058 |
| Jun 22, 2026 | $49.10 | $50.10 | $48.19 | $48.85 | +0.31% | 368,454 |
| Jun 18, 2026 | $51.26 | $51.63 | $48.23 | $48.70 | -4.60% | 299,528 |
| Jun 17, 2026 | $51.56 | $52.05 | $50.22 | $51.05 | +1.17% | 286,676 |
| Jun 16, 2026 | $51.88 | $52.28 | $50.21 | $50.46 | -2.64% | 194,492 |
| Jun 15, 2026 | $51.10 | $52.52 | $50.03 | $51.83 | +3.60% | 191,724 |
| Jun 12, 2026 | $48.41 | $50.09 | $47.92 | $50.03 | +4.40% | 121,772 |
| Jun 11, 2026 | $48.47 | $49.39 | $47.35 | $47.92 | +0.02% | 257,707 |
| Jun 10, 2026 | $52.75 | $54.55 | $47.15 | $47.91 | -10.36% | 340,596 |
| Jun 9, 2026 | $57.37 | $58.68 | $52.39 | $53.45 | -5.50% | 197,223 |
| Jun 8, 2026 | $58.11 | $58.75 | $55.15 | $56.56 | -0.35% | 207,492 |
| Jun 5, 2026 | $57.00 | $58.59 | $55.57 | $56.76 | -2.41% | 165,880 |
| Jun 4, 2026 | $56.72 | $59.22 | $54.00 | $58.16 | +0.85% | 178,358 |
| Jun 3, 2026 | $58.42 | $60.31 | $57.31 | $57.67 | -2.09% | 194,813 |
| Jun 2, 2026 | $58.00 | $59.15 | $56.25 | $58.90 | +1.92% | 163,198 |
| Jun 1, 2026 | $56.26 | $58.25 | $55.50 | $57.79 | +1.89% | 206,875 |
| May 29, 2026 | $56.21 | $57.84 | $54.40 | $56.72 | +0.69% | 228,718 |
| May 28, 2026 | $58.99 | $59.05 | $55.59 | $56.33 | -5.66% | 265,430 |
| May 27, 2026 | $59.47 | $60.65 | $57.23 | $59.71 | +1.13% | 376,375 |
| May 26, 2026 | $57.94 | $61.48 | $57.73 | $59.04 | +2.95% | 343,047 |
| May 22, 2026 | $55.66 | $59.40 | $55.57 | $57.35 | +3.04% | 395,917 |
| May 21, 2026 | $53.82 | $56.00 | $52.20 | $55.66 | +3.73% | 135,367 |
| May 20, 2026 | $50.87 | $54.49 | $49.37 | $53.66 | +6.43% | 287,621 |
| May 19, 2026 | $50.00 | $50.85 | $48.48 | $50.42 | -0.04% | 291,051 |
| May 18, 2026 | $50.24 | $50.92 | $48.90 | $50.44 | +0.88% | 317,256 |
| May 15, 2026 | $49.69 | $50.61 | $48.42 | $50.00 | -2.00% | 289,089 |
| May 14, 2026 | $51.02 | $51.82 | $49.63 | $51.02 | 0.00% | 153,849 |
| May 13, 2026 | $49.05 | $51.19 | $49.01 | $51.02 | +5.15% | 190,914 |
| May 12, 2026 | $46.99 | $48.55 | $46.31 | $48.52 | +2.23% | 221,613 |
| May 11, 2026 | $46.06 | $47.72 | $45.67 | $47.46 | +2.64% | 95,172 |
| May 8, 2026 | $43.44 | $46.50 | $42.48 | $46.24 | +5.74% | 177,632 |
| May 7, 2026 | $43.18 | $44.10 | $41.56 | $43.73 | +1.04% | 315,136 |
| May 6, 2026 | $41.30 | $43.41 | $41.30 | $43.28 | +7.77% | 145,010 |
| May 5, 2026 | $39.79 | $40.99 | $38.50 | $40.16 | +2.45% | 110,919 |
| May 4, 2026 | $40.00 | $40.00 | $38.80 | $39.20 | -2.00% | 128,722 |
| May 1, 2026 | $40.86 | $41.41 | $39.85 | $40.00 | -2.94% | 65,851 |
| Apr 30, 2026 | $40.13 | $41.59 | $39.65 | $41.21 | +2.82% | 90,117 |
| Apr 29, 2026 | $40.82 | $40.92 | $39.76 | $40.08 | -1.69% | 59,164 |
| Apr 28, 2026 | $41.68 | $41.70 | $39.75 | $40.77 | -2.53% | 93,486 |
| Apr 27, 2026 | $42.30 | $42.62 | $41.22 | $41.83 | -0.97% | 65,387 |
| Apr 24, 2026 | $41.79 | $42.24 | $40.00 | $42.24 | +0.88% | 84,652 |
| Apr 23, 2026 | $42.59 | $43.04 | $41.45 | $41.87 | -1.69% | 103,617 |
| Apr 22, 2026 | $43.95 | $44.05 | $41.89 | $42.59 | -2.56% | 77,547 |
| Apr 21, 2026 | $44.58 | $44.87 | $43.36 | $43.71 | -1.04% | 109,859 |
| Apr 20, 2026 | $43.22 | $44.72 | $42.78 | $44.17 | +2.10% | 106,970 |
| Apr 17, 2026 | $42.32 | $44.45 | $41.92 | $43.26 | +2.22% | 77,971 |
| Apr 16, 2026 | $42.70 | $42.76 | $41.62 | $42.32 | +0.07% | 66,278 |
| Apr 15, 2026 | $41.61 | $42.77 | $41.00 | $42.29 | +0.31% | 119,901 |
| Apr 14, 2026 | $44.99 | $45.16 | $41.89 | $42.16 | -5.75% | 148,177 |
| Apr 13, 2026 | $45.74 | $46.89 | $44.43 | $44.73 | +4.56% | 254,251 |
| Apr 10, 2026 | $43.10 | $44.41 | $42.28 | $42.78 | -0.14% | 71,747 |
| Apr 9, 2026 | $41.18 | $43.01 | $39.92 | $42.84 | +3.78% | 88,677 |
| Apr 8, 2026 | $41.64 | $42.48 | $40.85 | $41.28 | +4.24% | 78,982 |
| Apr 7, 2026 | $39.77 | $39.80 | $39.01 | $39.60 | -0.45% | 69,625 |
| Apr 6, 2026 | $39.40 | $39.99 | $39.13 | $39.78 | +0.94% | 87,496 |
| Apr 2, 2026 | $38.11 | $39.60 | $37.28 | $39.41 | -0.20% | 79,517 |
| Apr 1, 2026 | $39.17 | $40.14 | $38.52 | $39.49 | +2.57% | 115,434 |
| Mar 31, 2026 | $36.96 | $38.76 | $36.76 | $38.50 | +4.59% | 193,212 |
| Mar 30, 2026 | $37.58 | $37.62 | $36.55 | $36.81 | -1.31% | 134,092 |
| Mar 27, 2026 | $37.77 | $38.27 | $37.12 | $37.30 | -0.80% | 52,975 |
| Mar 26, 2026 | $39.53 | $39.59 | $37.52 | $37.60 | -6.28% | 77,739 |
| Mar 25, 2026 | $41.22 | $41.50 | $39.78 | $40.12 | -1.55% | 113,349 |
| Mar 24, 2026 | $40.00 | $41.15 | $39.69 | $40.75 | -0.12% | 237,171 |
| Mar 23, 2026 | $41.00 | $42.00 | $40.41 | $40.80 | +2.49% | 254,700 |
| Mar 20, 2026 | $40.69 | $41.27 | $39.38 | $39.81 | -2.07% | 192,321 |
| Mar 19, 2026 | $38.58 | $40.80 | $36.55 | $40.65 | +1.73% | 327,304 |
| Mar 18, 2026 | $40.81 | $41.17 | $39.70 | $39.96 | -1.53% | 102,889 |
| Mar 17, 2026 | $41.94 | $42.09 | $40.25 | $40.58 | -3.38% | 117,958 |
| Mar 16, 2026 | $42.18 | $42.43 | $41.18 | $42.00 | +1.03% | 150,068 |
| Mar 13, 2026 | $42.29 | $42.53 | $41.02 | $41.57 | -1.24% | 103,268 |
| Mar 12, 2026 | $43.50 | $43.50 | $41.50 | $42.09 | -3.24% | 247,067 |
| Mar 11, 2026 | $43.40 | $45.00 | $42.50 | $43.50 | +0.23% | 131,654 |
| Mar 10, 2026 | $43.00 | $44.57 | $42.24 | $43.40 | +5.01% | 257,066 |
| Mar 9, 2026 | $40.14 | $41.44 | $39.28 | $41.33 | +0.07% | 147,927 |
| Mar 6, 2026 | $40.13 | $41.88 | $40.05 | $41.30 | +1.37% | 195,884 |
| Mar 5, 2026 | $42.02 | $42.02 | $40.05 | $40.74 | -4.37% | 207,855 |
| Mar 4, 2026 | $44.79 | $44.80 | $42.37 | $42.60 | -2.83% | 163,240 |
| Mar 3, 2026 | $45.00 | $45.44 | $42.69 | $43.84 | -6.98% | 306,112 |
| Mar 2, 2026 | $49.28 | $49.42 | $46.00 | $47.13 | -6.26% | 555,737 |
| Feb 27, 2026 | $46.10 | $50.58 | $46.10 | $50.28 | +8.55% | 622,043 |
| Feb 26, 2026 | $45.00 | $46.71 | $44.76 | $46.32 | +6.43% | 345,589 |
| Feb 25, 2026 | $48.21 | $50.40 | $43.38 | $43.52 | -9.31% | 550,374 |
| Feb 24, 2026 | $49.28 | $51.45 | $44.82 | $47.99 | -12.79% | 872,110 |
| Feb 23, 2026 | $55.75 | $55.75 | $54.55 | $55.03 | -1.64% | 210,856 |
| Feb 20, 2026 | $54.87 | $56.54 | $54.36 | $55.95 | +1.95% | 165,367 |
| Feb 19, 2026 | $55.91 | $56.55 | $54.83 | $54.88 | -1.89% | 193,546 |
| Feb 18, 2026 | $54.73 | $56.18 | $54.00 | $55.94 | +2.89% | 128,353 |
| Feb 17, 2026 | $53.95 | $54.99 | $52.63 | $54.37 | +1.42% | 172,867 |
| Feb 13, 2026 | $52.12 | $54.22 | $51.00 | $53.61 | +2.41% | 113,138 |
| Feb 12, 2026 | $52.52 | $55.00 | $52.18 | $52.35 | +1.39% | 255,509 |
| Feb 11, 2026 | $49.20 | $51.81 | $48.94 | $51.63 | +4.94% | 155,528 |
| Feb 10, 2026 | $49.57 | $50.60 | $48.47 | $49.20 | -1.40% | 135,760 |
| Feb 9, 2026 | $50.17 | $51.69 | $49.90 | $49.90 | -0.20% | 131,043 |
| Feb 6, 2026 | $48.93 | $50.98 | $48.93 | $50.00 | +4.17% | 159,672 |
| Feb 5, 2026 | $47.83 | $48.37 | $46.49 | $48.00 | -1.01% | 176,289 |
| Feb 4, 2026 | $48.75 | $49.55 | $47.75 | $48.49 | +0.27% | 292,739 |
| Feb 3, 2026 | $47.44 | $49.93 | $46.47 | $48.36 | +5.02% | 146,972 |
| Feb 2, 2026 | $44.94 | $47.26 | $44.94 | $46.05 | +1.48% | 145,412 |
| Jan 30, 2026 | $45.22 | $45.84 | $44.50 | $45.38 | -1.37% | 171,810 |
| Jan 29, 2026 | $46.55 | $47.40 | $45.60 | $46.01 | +0.02% | 135,689 |
| Jan 28, 2026 | $47.99 | $48.36 | $44.93 | $46.00 | -3.36% | 191,033 |
| Jan 27, 2026 | $44.42 | $48.63 | $44.18 | $47.60 | +7.86% | 259,986 |
| Jan 26, 2026 | $44.41 | $45.04 | $43.67 | $44.13 | -0.43% | 137,894 |
| Jan 23, 2026 | $44.65 | $45.20 | $44.00 | $44.32 | -0.11% | 83,864 |
| Jan 22, 2026 | $44.66 | $45.80 | $44.18 | $44.37 | +0.45% | 112,699 |
| Jan 21, 2026 | $44.54 | $44.87 | $43.09 | $44.17 | +0.52% | 203,865 |
| Jan 20, 2026 | $41.70 | $44.29 | $41.24 | $43.94 | +2.40% | 132,623 |
| Jan 16, 2026 | $43.50 | $43.69 | $42.00 | $42.91 | -0.46% | 118,888 |
| Jan 15, 2026 | $42.59 | $43.81 | $42.48 | $43.11 | +2.52% | 114,687 |
| Jan 14, 2026 | $43.22 | $43.94 | $42.00 | $42.05 | -2.77% | 130,930 |
| Jan 13, 2026 | $45.46 | $45.50 | $42.80 | $43.25 | -4.61% | 199,868 |
| Jan 12, 2026 | $41.70 | $45.93 | $41.52 | $45.34 | +8.96% | 306,491 |
| Jan 9, 2026 | $41.13 | $41.97 | $40.31 | $41.61 | +3.25% | 171,931 |
| Jan 8, 2026 | $40.98 | $41.19 | $39.60 | $40.30 | -0.59% | 247,983 |
| Jan 7, 2026 | $38.99 | $41.36 | $38.50 | $40.54 | +6.68% | 258,325 |
| Jan 6, 2026 | $39.27 | $40.33 | $37.88 | $38.00 | +1.85% | 372,099 |
| Jan 5, 2026 | $37.60 | $37.81 | $37.02 | $37.31 | +0.78% | 94,066 |
| Jan 2, 2026 | $36.04 | $37.30 | $35.92 | $37.02 | +4.28% | 81,466 |
| Dec 31, 2025 | $35.50 | $35.85 | $35.28 | $35.50 | +0.37% | 67,010 |
| Dec 30, 2025 | $35.57 | $35.86 | $35.32 | $35.37 | -0.51% | 69,229 |
| Dec 29, 2025 | $35.55 | $35.83 | $35.27 | $35.55 | -1.03% | 97,420 |
| Dec 26, 2025 | $35.84 | $36.15 | $35.50 | $35.92 | +0.28% | 78,840 |
| Dec 24, 2025 | $35.75 | $35.89 | $35.32 | $35.82 | +0.08% | 53,493 |
| Dec 23, 2025 | $36.21 | $36.30 | $35.60 | $35.79 | -1.81% | 61,059 |
| Dec 22, 2025 | $36.78 | $36.78 | $36.09 | $36.45 | +0.50% | 79,499 |
| Dec 19, 2025 | $35.99 | $37.41 | $35.99 | $36.27 | -0.22% | 101,539 |
| Dec 18, 2025 | $35.74 | $37.65 | $35.30 | $36.35 | +3.50% | 165,151 |
| Dec 17, 2025 | $35.78 | $36.14 | $35.00 | $35.12 | -1.27% | 93,596 |
| Dec 16, 2025 | $34.94 | $35.67 | $34.75 | $35.57 | +1.74% | 93,131 |
| Dec 15, 2025 | $35.37 | $35.51 | $34.75 | $34.96 | -0.71% | 98,411 |
| Dec 12, 2025 | $35.68 | $36.00 | $35.15 | $35.21 | -1.59% | 96,548 |
| Dec 11, 2025 | $35.89 | $36.01 | $35.21 | $35.78 | -0.56% | 111,184 |
| Dec 10, 2025 | $34.86 | $36.20 | $34.75 | $35.98 | +3.51% | 147,605 |
| Dec 9, 2025 | $34.75 | $35.22 | $34.56 | $34.76 | -0.09% | 130,596 |
| Dec 8, 2025 | $34.77 | $35.21 | $34.54 | $34.79 | +0.12% | 160,209 |
| Dec 5, 2025 | $35.79 | $36.14 | $34.75 | $34.75 | -2.09% | 217,021 |
| Dec 4, 2025 | $35.48 | $36.30 | $35.00 | $35.49 | +0.91% | 130,475 |
| Dec 3, 2025 | $35.00 | $35.54 | $34.75 | $35.17 | +0.20% | 137,426 |
| Dec 2, 2025 | $35.56 | $36.79 | $35.08 | $35.10 | +0.29% | 143,025 |
| Dec 1, 2025 | $35.78 | $35.96 | $35.00 | $35.00 | -2.13% | 89,965 |
| Nov 28, 2025 | $35.63 | $36.43 | $35.13 | $35.76 | +1.25% | 62,360 |
| Nov 26, 2025 | $35.00 | $35.99 | $35.00 | $35.32 | +0.71% | 167,728 |
| Nov 25, 2025 | $35.00 | $36.00 | $35.00 | $35.07 | +0.49% | 152,771 |
| Nov 24, 2025 | $34.98 | $36.13 | $33.99 | $34.90 | +1.19% | 513,141 |
| Nov 21, 2025 | $33.53 | $34.74 | $33.12 | $34.49 | +2.96% | 183,942 |
| Nov 20, 2025 | $36.18 | $36.81 | $33.50 | $33.50 | -5.87% | 240,561 |
| Nov 19, 2025 | $35.30 | $36.21 | $34.16 | $35.59 | +1.05% | 143,708 |
| Nov 18, 2025 | $35.06 | $35.58 | $33.64 | $35.22 | -1.70% | 183,337 |
| Nov 17, 2025 | $36.09 | $36.74 | $35.27 | $35.83 | -2.16% | 115,931 |
| Nov 14, 2025 | $35.81 | $37.37 | $35.28 | $36.62 | -0.60% | 106,189 |
| Nov 13, 2025 | $38.08 | $38.08 | $36.45 | $36.84 | -4.16% | 150,176 |
| Nov 12, 2025 | $39.14 | $39.30 | $37.71 | $38.44 | -1.76% | 167,467 |
| Nov 11, 2025 | $39.72 | $40.10 | $37.76 | $39.13 | -2.17% | 143,595 |
| Nov 10, 2025 | $40.50 | $40.79 | $39.60 | $40.00 | +0.33% | 199,161 |
| Nov 7, 2025 | $37.83 | $39.95 | $37.37 | $39.87 | +3.24% | 129,745 |
| Nov 6, 2025 | $39.29 | $39.98 | $38.60 | $38.62 | +3.32% | 291,829 |
| Nov 5, 2025 | $36.17 | $38.10 | $35.50 | $37.38 | +5.03% | 154,410 |
| Nov 4, 2025 | $36.36 | $36.63 | $35.40 | $35.59 | -4.99% | 124,282 |
| Nov 3, 2025 | $37.10 | $37.67 | $35.53 | $37.46 | – | 201,332 |
Seasonality
CYD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 10.9% | 7.1% | -6.6% | 0.9% | 4.2% | 9.4% | 0.8% | 4.9% | 1.0% | -8.4% | -1.1% | -1.1% |
| Months up | 7 of 10 | 4 of 10 | 1 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 2 of 10 | 3 of 10 | 2 of 9 |
| 2026 | 27.8% | 10.8% | -23.4% | 7.0% | 37.6% | -16.4% | 1.4% | -18.7% | -19.1% | -27.7% | -3.2% | |
| 2025 | 14.9% | 74.6% | -11.1% | -10.7% | 12.9% | 42.8% | -4.6% | 46.4% | 23.9% | -10.4% | -3.6% | -0.7% |
| 2024 | 3.5% | -1.5% | -0.1% | -1.8% | 0.0% | 8.6% | 2.3% | 22.3% | 15.3% | -10.3% | -18.4% | 2.6% |
| 2023 | 29.2% | -11.0% | -3.0% | -2.2% | 3.5% | 31.4% | 3.8% | 7.0% | -11.0% | -18.2% | 10.3% | -8.0% |
| 2022 | -7.7% | -10.2% | -5.8% | -9.3% | -0.7% | -16.0% | 4.3% | -5.2% | -12.5% | -2.2% | 5.2% | -5.7% |
| 2021 | -2.3% | -1.4% | -1.7% | 3.2% | 0.1% | 10.2% | -8.7% | -2.7% | -4.6% | -3.0% | -10.1% | 25.9% |
| 2020 | -3.1% | -3.9% | -13.4% | 14.8% | 0.1% | 16.3% | -2.6% | 22.8% | 10.8% | -3.2% | -3.4% | -3.0% |
| 2019 | 35.3% | 14.3% | -17.6% | 5.0% | -16.5% | 7.8% | -3.7% | -5.0% | -0.1% | 7.0% | -2.9% | -0.9% |
| 2018 | 10.4% | -15.4% | -5.5% | -1.7% | 10.8% | 4.3% | -8.0% | 0.8% | -14.1% | -16.6% | -2.5% | -11.5% |
| 2017 | 0.7% | 14.8% | 15.9% | 4.8% | -6.1% | 5.1% | 24.0% | -18.8% | 21.4% | 0.2% | 17.7% | -8.6% |
See a number that looks wrong?