XCMG Construction Machinery Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	5.760	5.770	5.580	5.610	5.218	71,498,880
2023-10-31	6.040	6.040	5.710	5.730	5.329	102,558,235
2023-10-30	6.060	6.070	5.920	6.040	5.618	46,731,025
2023-10-27	5.930	6.090	5.890	6.060	5.636	57,950,553
2023-10-26	5.870	6.000	5.760	5.950	5.534	74,617,738
2023-10-25	6.000	6.110	5.830	5.890	5.478	118,687,166
2023-10-24	5.730	5.780	5.600	5.670	5.273	62,201,761
2023-10-23	5.850	5.850	5.640	5.700	5.301	54,934,100
2023-10-20	5.900	5.930	5.850	5.860	5.450	41,242,637
2023-10-19	5.990	6.000	5.880	5.920	5.506	50,672,597
2023-10-18	6.130	6.130	6.000	6.010	5.590	37,390,400
2023-10-17	6.080	6.160	6.020	6.140	5.711	39,268,713
2023-10-16	6.080	6.090	6.020	6.040	5.618	27,785,900
2023-10-13	6.130	6.150	6.030	6.080	5.655	38,349,221
2023-10-12	6.220	6.240	6.130	6.180	5.748	37,378,600
2023-10-11	6.230	6.270	6.150	6.180	5.748	53,448,677
2023-10-10	6.420	6.430	6.200	6.230	5.794	55,637,800
2023-10-09	6.360	6.480	6.310	6.400	5.952	40,514,990
2023-09-28	6.390	6.450	6.330	6.370	5.925	37,242,811
2023-09-27	6.460	6.490	6.350	6.390	5.943	67,204,378
2023-09-26	6.470	6.510	6.390	6.480	6.027	61,192,940
2023-09-25	6.530	6.590	6.470	6.480	6.027	52,280,805
2023-09-22	6.520	6.590	6.460	6.510	6.055	63,456,214
2023-09-21	6.600	6.680	6.500	6.550	6.092	50,241,993
2023-09-20	6.650	6.680	6.510	6.610	6.148	58,772,800
2023-09-19	6.560	6.710	6.480	6.660	6.194	81,427,538
2023-09-18	6.470	6.620	6.410	6.550	6.092	55,409,103
2023-09-15	6.610	6.650	6.410	6.470	6.018	52,170,303
2023-09-14	6.510	6.590	6.460	6.570	6.111	44,162,300
2023-09-13	6.620	6.620	6.480	6.540	6.083	38,586,294
2023-09-12	6.670	6.670	6.560	6.620	6.157	50,284,977
2023-09-11	6.750	6.780	6.660	6.690	6.222	47,510,585
2023-09-08	6.680	6.770	6.620	6.750	6.278	58,890,674
2023-09-07	6.690	6.860	6.660	6.720	6.250	93,908,979
2023-09-06	6.730	6.760	6.590	6.670	6.204	64,768,114
2023-09-05	6.720	6.760	6.650	6.750	6.278	72,521,212
2023-09-04	6.560	6.860	6.490	6.790	6.315	202,837,749
2023-09-01	6.070	6.500	6.070	6.410	5.962	185,813,081
2023-08-31	6.050	6.330	6.030	6.050	5.627	158,839,714
2023-08-30	6.010	6.040	5.960	5.980	5.562	86,001,256
2023-08-29	6.220	6.230	5.980	6.020	5.599	120,672,357
2023-08-28	6.360	6.430	6.160	6.200	5.766	54,180,488
2023-08-25	6.050	6.180	6.050	6.120	5.692	39,364,691
2023-08-24	6.150	6.210	6.020	6.080	5.655	59,335,283
2023-08-23	6.250	6.280	6.140	6.160	5.729	27,962,122
2023-08-22	6.230	6.300	6.180	6.260	5.822	27,560,870
2023-08-21	6.250	6.330	6.200	6.220	5.785	26,618,162
2023-08-18	6.390	6.610	6.260	6.260	5.822	47,404,115
2023-08-17	6.280	6.450	6.240	6.440	5.990	37,017,303
2023-08-16	6.350	6.380	6.250	6.310	5.869	42,467,277
2023-08-15	6.400	6.470	6.310	6.350	5.906	55,904,870
2023-08-14	6.430	6.440	6.250	6.400	5.952	66,882,800
2023-08-11	6.660	6.660	6.350	6.440	5.990	75,165,504
2023-08-10	6.680	6.740	6.590	6.650	6.185	41,653,200
2023-08-09	6.750	6.830	6.660	6.720	6.250	45,170,228
2023-08-08	6.770	6.850	6.720	6.750	6.278	43,660,770
2023-08-07	6.810	6.870	6.740	6.760	6.287	40,083,766
2023-08-04	6.900	6.970	6.810	6.810	6.334	35,929,725
2023-08-03	6.900	6.920	6.770	6.880	6.399	44,048,593
2023-08-02	6.920	7.060	6.850	6.960	6.473	56,432,701

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.