XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 5.420 | 5.690 | 5.400 | 5.670 | 5.273 | 72,386,767 |
| 2024-01-24 | 5.340 | 5.450 | 5.230 | 5.440 | 5.060 | 55,182,241 |
| 2024-01-23 | 5.310 | 5.410 | 5.240 | 5.330 | 4.957 | 54,300,273 |
| 2024-01-22 | 5.490 | 5.530 | 5.280 | 5.340 | 4.967 | 54,869,330 |
| 2024-01-19 | 5.510 | 5.570 | 5.460 | 5.490 | 5.106 | 39,933,442 |
| 2024-01-18 | 5.460 | 5.540 | 5.370 | 5.530 | 5.143 | 79,910,612 |
| 2024-01-17 | 5.530 | 5.610 | 5.480 | 5.480 | 5.097 | 48,017,499 |
| 2024-01-16 | 5.530 | 5.630 | 5.460 | 5.540 | 5.153 | 45,451,590 |
| 2024-01-15 | 5.490 | 5.580 | 5.450 | 5.550 | 5.162 | 39,789,306 |
| 2024-01-12 | 5.500 | 5.660 | 5.450 | 5.520 | 5.134 | 51,834,100 |
| 2024-01-11 | 5.470 | 5.490 | 5.370 | 5.470 | 5.087 | 36,661,250 |
| 2024-01-10 | 5.470 | 5.550 | 5.430 | 5.480 | 5.097 | 36,344,420 |
| 2024-01-09 | 5.460 | 5.500 | 5.400 | 5.470 | 5.087 | 42,782,345 |
| 2024-01-08 | 5.500 | 5.540 | 5.410 | 5.470 | 5.087 | 50,882,480 |
| 2024-01-05 | 5.540 | 5.590 | 5.460 | 5.520 | 5.134 | 46,254,324 |
| 2024-01-04 | 5.620 | 5.670 | 5.510 | 5.560 | 5.171 | 60,409,923 |
| 2024-01-03 | 5.600 | 5.650 | 5.540 | 5.640 | 5.246 | 59,256,325 |
| 2024-01-02 | 5.460 | 5.640 | 5.440 | 5.610 | 5.218 | 75,113,142 |
| 2023-12-29 | 5.380 | 5.510 | 5.370 | 5.460 | 5.078 | 62,440,098 |
| 2023-12-28 | 5.200 | 5.440 | 5.150 | 5.390 | 5.013 | 88,051,052 |
| 2023-12-27 | 5.160 | 5.200 | 5.100 | 5.190 | 4.827 | 26,446,717 |
| 2023-12-26 | 5.130 | 5.180 | 5.120 | 5.160 | 4.799 | 35,612,462 |
| 2023-12-25 | 5.040 | 5.160 | 5.030 | 5.140 | 4.781 | 35,968,393 |
| 2023-12-22 | 5.020 | 5.130 | 5.000 | 5.060 | 4.706 | 52,985,700 |
| 2023-12-21 | 4.950 | 5.030 | 4.910 | 5.020 | 4.669 | 39,747,473 |
| 2023-12-20 | 5.050 | 5.070 | 4.960 | 4.960 | 4.613 | 32,229,000 |
| 2023-12-19 | 5.000 | 5.050 | 4.970 | 5.030 | 4.678 | 40,522,893 |
| 2023-12-18 | 5.090 | 5.090 | 4.990 | 5.020 | 4.669 | 37,316,744 |
| 2023-12-15 | 5.080 | 5.190 | 5.080 | 5.080 | 4.725 | 57,466,044 |
| 2023-12-14 | 5.150 | 5.170 | 5.050 | 5.080 | 4.725 | 50,295,003 |
| 2023-12-13 | 5.260 | 5.260 | 5.140 | 5.140 | 4.781 | 53,589,030 |
| 2023-12-12 | 5.270 | 5.280 | 5.220 | 5.270 | 4.901 | 50,739,674 |
| 2023-12-11 | 5.310 | 5.310 | 5.190 | 5.300 | 4.929 | 71,710,671 |
| 2023-12-08 | 5.290 | 5.410 | 5.290 | 5.340 | 4.967 | 78,161,205 |
| 2023-12-07 | 5.260 | 5.330 | 5.220 | 5.290 | 4.920 | 47,859,657 |
| 2023-12-06 | 5.280 | 5.310 | 5.230 | 5.290 | 4.920 | 43,918,442 |
| 2023-12-05 | 5.500 | 5.500 | 5.320 | 5.320 | 4.948 | 56,642,429 |
| 2023-12-04 | 5.540 | 5.560 | 5.450 | 5.460 | 5.078 | 44,770,700 |
| 2023-12-01 | 5.530 | 5.580 | 5.440 | 5.550 | 5.162 | 38,619,526 |
| 2023-11-30 | 5.520 | 5.580 | 5.450 | 5.530 | 5.143 | 50,880,154 |
| 2023-11-29 | 5.700 | 5.730 | 5.520 | 5.530 | 5.143 | 68,799,700 |
| 2023-11-28 | 5.790 | 5.790 | 5.640 | 5.720 | 5.320 | 49,215,634 |
| 2023-11-27 | 5.720 | 5.800 | 5.700 | 5.780 | 5.376 | 41,749,546 |
| 2023-11-24 | 5.750 | 5.750 | 5.690 | 5.730 | 5.329 | 29,565,611 |
| 2023-11-23 | 5.650 | 5.750 | 5.650 | 5.730 | 5.329 | 28,154,708 |
| 2023-11-22 | 5.760 | 5.770 | 5.660 | 5.660 | 5.264 | 48,830,598 |
| 2023-11-21 | 5.770 | 5.880 | 5.760 | 5.770 | 5.366 | 53,383,026 |
| 2023-11-20 | 5.690 | 5.790 | 5.660 | 5.750 | 5.348 | 38,689,024 |
| 2023-11-17 | 5.680 | 5.700 | 5.640 | 5.690 | 5.292 | 22,482,937 |
| 2023-11-16 | 5.700 | 5.720 | 5.660 | 5.680 | 5.283 | 23,793,390 |
| 2023-11-15 | 5.710 | 5.840 | 5.670 | 5.720 | 5.320 | 33,290,500 |
| 2023-11-14 | 5.690 | 5.730 | 5.640 | 5.670 | 5.273 | 29,875,549 |
| 2023-11-13 | 5.610 | 5.690 | 5.600 | 5.680 | 5.283 | 44,204,765 |
| 2023-11-10 | 5.650 | 5.670 | 5.500 | 5.600 | 5.208 | 54,325,808 |
| 2023-11-09 | 5.720 | 5.750 | 5.650 | 5.670 | 5.273 | 41,496,761 |
| 2023-11-08 | 5.670 | 5.840 | 5.630 | 5.740 | 5.339 | 60,317,492 |
| 2023-11-07 | 5.700 | 5.710 | 5.630 | 5.670 | 5.273 | 29,764,750 |
| 2023-11-06 | 5.720 | 5.740 | 5.640 | 5.710 | 5.311 | 44,953,601 |
| 2023-11-03 | 5.600 | 5.760 | 5.590 | 5.680 | 5.283 | 59,183,345 |
| 2023-11-02 | 5.630 | 5.750 | 5.550 | 5.580 | 5.190 | 82,241,249 |
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.