XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 6.520 | 6.530 | 6.180 | 6.230 | 5.952 | 117,126,311 |
| 2024-07-26 | 6.560 | 6.670 | 6.390 | 6.530 | 6.238 | 77,849,867 |
| 2024-07-25 | 6.520 | 6.600 | 6.430 | 6.550 | 6.258 | 56,323,292 |
| 2024-07-24 | 6.510 | 6.650 | 6.450 | 6.520 | 6.229 | 65,470,144 |
| 2024-07-23 | 6.600 | 6.690 | 6.490 | 6.500 | 6.210 | 51,591,080 |
| 2024-07-22 | 6.500 | 6.640 | 6.480 | 6.600 | 6.305 | 56,113,641 |
| 2024-07-19 | 6.400 | 6.610 | 6.380 | 6.550 | 6.258 | 78,217,494 |
| 2024-07-18 | 6.270 | 6.490 | 6.250 | 6.420 | 6.133 | 62,856,941 |
| 2024-07-17 | 6.390 | 6.400 | 6.260 | 6.320 | 6.038 | 71,062,178 |
| 2024-07-16 | 6.600 | 6.660 | 6.340 | 6.400 | 6.114 | 109,927,535 |
| 2024-07-15 | 6.690 | 6.790 | 6.530 | 6.650 | 6.353 | 61,720,105 |
| 2024-07-12 | 6.810 | 6.880 | 6.670 | 6.720 | 6.420 | 67,617,310 |
| 2024-07-11 | 6.710 | 6.930 | 6.620 | 6.850 | 6.544 | 94,614,093 |
| 2024-07-10 | 6.560 | 6.760 | 6.480 | 6.670 | 6.372 | 84,543,775 |
| 2024-07-09 | 6.570 | 6.610 | 6.450 | 6.560 | 6.267 | 80,127,420 |
| 2024-07-08 | 6.650 | 6.750 | 6.550 | 6.570 | 6.277 | 62,955,539 |
| 2024-07-05 | 6.620 | 6.650 | 6.490 | 6.630 | 6.334 | 62,166,000 |
| 2024-07-04 | 6.530 | 6.720 | 6.500 | 6.620 | 6.324 | 85,037,513 |
| 2024-07-03 | 6.620 | 6.680 | 6.490 | 6.520 | 6.229 | 91,306,879 |
| 2024-07-02 | 7.160 | 7.160 | 6.500 | 6.800 | 6.324 | 209,741,409 |
| 2024-07-01 | 7.070 | 7.200 | 7.050 | 7.170 | 6.669 | 59,349,057 |
| 2024-06-28 | 7.000 | 7.200 | 6.970 | 7.150 | 6.650 | 83,105,170 |
| 2024-06-27 | 7.450 | 7.450 | 7.000 | 7.040 | 6.548 | 135,807,289 |
| 2024-06-26 | 7.450 | 7.490 | 7.270 | 7.460 | 6.938 | 67,766,294 |
| 2024-06-25 | 7.290 | 7.630 | 7.290 | 7.450 | 6.929 | 121,175,964 |
| 2024-06-24 | 7.370 | 7.450 | 7.290 | 7.320 | 6.808 | 57,339,700 |
| 2024-06-21 | 7.200 | 7.470 | 7.200 | 7.370 | 6.855 | 82,676,852 |
| 2024-06-20 | 7.300 | 7.450 | 7.190 | 7.240 | 6.734 | 40,659,300 |
| 2024-06-19 | 7.350 | 7.390 | 7.260 | 7.320 | 6.808 | 38,563,399 |
| 2024-06-18 | 7.230 | 7.450 | 6.980 | 7.370 | 6.855 | 97,227,325 |
| 2024-06-17 | 7.230 | 7.330 | 7.150 | 7.230 | 6.724 | 58,285,672 |
| 2024-06-14 | 7.330 | 7.400 | 7.160 | 7.210 | 6.706 | 71,215,029 |
| 2024-06-13 | 7.550 | 7.560 | 7.290 | 7.340 | 6.827 | 76,334,494 |
| 2024-06-12 | 7.290 | 7.630 | 7.270 | 7.570 | 7.041 | 99,644,894 |
| 2024-06-11 | 7.460 | 7.480 | 7.160 | 7.370 | 6.855 | 95,510,236 |
| 2024-06-07 | 7.370 | 7.620 | 7.330 | 7.460 | 6.938 | 136,109,399 |
| 2024-06-06 | 7.300 | 7.470 | 7.220 | 7.380 | 6.864 | 112,275,663 |
| 2024-06-05 | 7.360 | 7.430 | 7.160 | 7.220 | 6.715 | 62,707,312 |
| 2024-06-04 | 7.170 | 7.410 | 7.140 | 7.380 | 6.864 | 82,686,256 |
| 2024-06-03 | 7.170 | 7.270 | 7.100 | 7.200 | 6.696 | 78,324,103 |
| 2024-05-31 | 7.360 | 7.450 | 7.210 | 7.250 | 6.743 | 74,217,876 |
| 2024-05-30 | 7.380 | 7.470 | 7.320 | 7.350 | 6.836 | 59,866,050 |
| 2024-05-29 | 7.670 | 7.670 | 7.370 | 7.430 | 6.910 | 104,539,105 |
| 2024-05-28 | 7.970 | 7.970 | 7.640 | 7.650 | 7.115 | 102,576,652 |
| 2024-05-27 | 7.860 | 7.990 | 7.800 | 7.980 | 7.422 | 84,722,103 |
| 2024-05-24 | 7.640 | 7.990 | 7.620 | 7.850 | 7.301 | 133,019,951 |
| 2024-05-23 | 7.630 | 7.810 | 7.580 | 7.640 | 7.106 | 79,894,762 |
| 2024-05-22 | 7.680 | 7.800 | 7.630 | 7.660 | 7.124 | 69,873,600 |
| 2024-05-21 | 7.650 | 7.730 | 7.620 | 7.670 | 7.134 | 43,220,500 |
| 2024-05-20 | 7.800 | 7.810 | 7.550 | 7.660 | 7.124 | 101,818,709 |
| 2024-05-17 | 7.810 | 7.890 | 7.610 | 7.820 | 7.273 | 98,161,704 |
| 2024-05-16 | 7.840 | 7.960 | 7.710 | 7.900 | 7.348 | 89,291,470 |
| 2024-05-15 | 7.780 | 7.880 | 7.750 | 7.780 | 7.236 | 63,844,915 |
| 2024-05-14 | 7.930 | 8.020 | 7.780 | 7.880 | 7.329 | 70,106,761 |
| 2024-05-13 | 7.860 | 8.140 | 7.790 | 7.980 | 7.422 | 124,540,724 |
| 2024-05-10 | 7.970 | 8.060 | 7.780 | 8.020 | 7.459 | 120,852,468 |
| 2024-05-09 | 7.360 | 8.050 | 7.360 | 8.020 | 7.459 | 214,786,019 |
| 2024-05-08 | 7.440 | 7.450 | 7.280 | 7.380 | 6.864 | 70,526,287 |
| 2024-05-07 | 7.540 | 7.730 | 7.420 | 7.490 | 6.966 | 129,768,353 |
| 2024-05-06 | 7.100 | 7.580 | 6.880 | 7.480 | 6.957 | 217,885,412 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.2000 CNY |
| 2025-07-09 | 0.1800 CNY |
| 2024-07-03 | 0.1800 CNY |
| 2023-06-14 | 0.1500 CNY |
| 2022-09-28 | 0.2300 CNY |
| 2021-07-14 | 0.1000 CNY |
| 2020-07-03 | 0.0600 CNY |
| 2019-06-27 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.