XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 6.910 | 7.120 | 6.750 | 7.030 | 6.538 | 132,235,094 |
| 2024-04-29 | 6.850 | 6.950 | 6.800 | 6.910 | 6.427 | 90,465,637 |
| 2024-04-26 | 6.940 | 7.000 | 6.710 | 6.890 | 6.408 | 137,916,330 |
| 2024-04-25 | 6.940 | 7.060 | 6.900 | 6.970 | 6.483 | 69,811,298 |
| 2024-04-24 | 6.870 | 7.000 | 6.860 | 6.990 | 6.501 | 92,891,712 |
| 2024-04-23 | 7.000 | 7.020 | 6.780 | 6.860 | 6.380 | 110,015,956 |
| 2024-04-22 | 7.350 | 7.370 | 7.010 | 7.060 | 6.566 | 150,264,585 |
| 2024-04-19 | 7.350 | 7.520 | 7.310 | 7.350 | 6.836 | 94,918,481 |
| 2024-04-18 | 7.430 | 7.610 | 7.290 | 7.390 | 6.873 | 169,860,985 |
| 2024-04-17 | 6.970 | 7.660 | 6.890 | 7.550 | 7.022 | 225,040,752 |
| 2024-04-16 | 7.270 | 7.270 | 6.950 | 6.970 | 6.483 | 131,717,226 |
| 2024-04-15 | 7.000 | 7.370 | 6.980 | 7.320 | 6.808 | 224,744,730 |
| 2024-04-12 | 7.140 | 7.190 | 6.950 | 6.990 | 6.501 | 120,666,442 |
| 2024-04-11 | 6.780 | 7.270 | 6.760 | 7.120 | 6.622 | 271,581,514 |
| 2024-04-10 | 6.630 | 6.900 | 6.620 | 6.850 | 6.371 | 158,682,362 |
| 2024-04-09 | 6.710 | 6.910 | 6.540 | 6.590 | 6.129 | 107,642,853 |
| 2024-04-08 | 6.440 | 6.720 | 6.410 | 6.670 | 6.204 | 158,232,481 |
| 2024-04-03 | 6.520 | 6.590 | 6.450 | 6.490 | 6.036 | 59,317,531 |
| 2024-04-02 | 6.550 | 6.650 | 6.470 | 6.560 | 6.101 | 106,467,298 |
| 2024-04-01 | 6.400 | 6.650 | 6.400 | 6.580 | 6.120 | 156,143,976 |
| 2024-03-29 | 6.210 | 6.380 | 6.180 | 6.360 | 5.915 | 62,384,638 |
| 2024-03-28 | 6.180 | 6.300 | 6.120 | 6.210 | 5.776 | 68,316,838 |
| 2024-03-27 | 6.270 | 6.330 | 6.170 | 6.190 | 5.757 | 71,237,948 |
| 2024-03-26 | 6.220 | 6.360 | 6.140 | 6.310 | 5.869 | 118,562,650 |
| 2024-03-25 | 6.100 | 6.370 | 6.050 | 6.240 | 5.804 | 231,407,801 |
| 2024-03-22 | 5.920 | 5.930 | 5.820 | 5.860 | 5.450 | 49,143,185 |
| 2024-03-21 | 5.970 | 5.980 | 5.870 | 5.940 | 5.525 | 55,665,054 |
| 2024-03-20 | 6.090 | 6.110 | 5.920 | 5.970 | 5.552 | 96,554,129 |
| 2024-03-19 | 6.100 | 6.160 | 6.050 | 6.100 | 5.673 | 59,656,732 |
| 2024-03-18 | 6.120 | 6.250 | 6.090 | 6.120 | 5.692 | 60,569,429 |
| 2024-03-15 | 6.120 | 6.150 | 6.060 | 6.110 | 5.683 | 37,499,986 |
| 2024-03-14 | 6.030 | 6.190 | 6.030 | 6.140 | 5.711 | 80,320,410 |
| 2024-03-13 | 6.080 | 6.110 | 5.980 | 6.020 | 5.599 | 69,582,277 |
| 2024-03-12 | 6.270 | 6.290 | 6.030 | 6.100 | 5.673 | 112,366,625 |
| 2024-03-11 | 6.450 | 6.490 | 6.230 | 6.290 | 5.850 | 92,453,597 |
| 2024-03-08 | 6.300 | 6.440 | 6.250 | 6.430 | 5.980 | 85,766,536 |
| 2024-03-07 | 6.360 | 6.480 | 6.250 | 6.280 | 5.841 | 113,102,513 |
| 2024-03-06 | 6.100 | 6.330 | 6.080 | 6.300 | 5.859 | 113,908,800 |
| 2024-03-05 | 6.180 | 6.240 | 6.070 | 6.100 | 5.673 | 77,307,097 |
| 2024-03-04 | 6.120 | 6.290 | 6.110 | 6.210 | 5.776 | 87,692,266 |
| 2024-03-01 | 5.940 | 6.150 | 5.920 | 6.130 | 5.701 | 124,307,186 |
| 2024-02-29 | 5.850 | 5.930 | 5.850 | 5.930 | 5.515 | 72,976,141 |
| 2024-02-28 | 5.990 | 6.010 | 5.850 | 5.900 | 5.487 | 95,256,849 |
| 2024-02-27 | 5.980 | 6.060 | 5.950 | 6.010 | 5.590 | 62,465,823 |
| 2024-02-26 | 6.030 | 6.100 | 6.000 | 6.010 | 5.590 | 68,315,615 |
| 2024-02-23 | 6.130 | 6.160 | 5.900 | 5.970 | 5.552 | 103,872,577 |
| 2024-02-22 | 6.090 | 6.140 | 6.050 | 6.130 | 5.701 | 48,598,938 |
| 2024-02-21 | 6.090 | 6.200 | 6.030 | 6.100 | 5.673 | 69,825,126 |
| 2024-02-20 | 6.150 | 6.180 | 6.020 | 6.110 | 5.683 | 63,148,352 |
| 2024-02-19 | 6.140 | 6.180 | 6.030 | 6.170 | 5.739 | 79,074,785 |
| 2024-02-08 | 6.080 | 6.100 | 5.940 | 6.080 | 5.655 | 88,988,360 |
| 2024-02-07 | 6.010 | 6.130 | 5.930 | 6.050 | 5.627 | 112,270,484 |
| 2024-02-06 | 5.640 | 6.060 | 5.630 | 6.030 | 5.608 | 136,626,241 |
| 2024-02-05 | 5.470 | 5.780 | 5.470 | 5.690 | 5.292 | 127,739,346 |
| 2024-02-02 | 5.570 | 5.740 | 5.320 | 5.540 | 5.153 | 101,325,957 |
| 2024-02-01 | 5.610 | 5.670 | 5.520 | 5.570 | 5.180 | 65,009,566 |
| 2024-01-31 | 5.600 | 5.730 | 5.570 | 5.630 | 5.236 | 67,569,996 |
| 2024-01-30 | 5.660 | 5.740 | 5.620 | 5.640 | 5.246 | 54,110,823 |
| 2024-01-29 | 5.670 | 5.790 | 5.620 | 5.680 | 5.283 | 73,810,077 |
| 2024-01-26 | 5.660 | 5.710 | 5.600 | 5.640 | 5.246 | 49,404,637 |
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.