XCMG Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	7.040	7.080	6.820	6.850	6.371	54,299,564
2023-07-31	6.960	7.180	6.960	7.070	6.576	64,210,671
2023-07-28	6.910	7.000	6.810	6.950	6.464	61,288,121
2023-07-27	7.070	7.130	6.880	6.910	6.427	45,514,623
2023-07-26	7.160	7.180	7.020	7.060	6.566	39,551,875
2023-07-25	7.090	7.300	7.080	7.190	6.687	76,488,040
2023-07-24	7.180	7.210	6.990	7.020	6.529	42,532,575
2023-07-21	7.110	7.200	7.050	7.160	6.659	62,843,451
2023-07-20	7.060	7.200	7.010	7.100	6.603	88,469,108
2023-07-19	7.080	7.090	6.950	6.990	6.501	38,660,712
2023-07-18	7.110	7.200	7.080	7.100	6.603	41,983,700
2023-07-17	7.000	7.200	6.970	7.150	6.650	63,782,797
2023-07-14	6.700	7.230	6.690	7.060	6.566	148,783,123
2023-07-13	6.530	6.770	6.520	6.720	6.250	62,279,620
2023-07-12	6.560	6.630	6.510	6.530	6.073	30,520,500
2023-07-11	6.550	6.570	6.470	6.560	6.101	24,190,646
2023-07-10	6.620	6.660	6.500	6.550	6.092	32,575,253
2023-07-07	6.580	6.650	6.530	6.570	6.111	26,462,982
2023-07-06	6.550	6.690	6.550	6.610	6.148	29,396,202
2023-07-05	6.620	6.740	6.570	6.590	6.129	34,409,656
2023-07-04	6.690	6.730	6.570	6.600	6.138	36,395,693
2023-07-03	6.770	6.820	6.660	6.710	6.241	43,167,469
2023-06-30	6.670	6.810	6.650	6.770	6.297	53,277,923
2023-06-29	6.570	6.770	6.520	6.680	6.213	58,470,495
2023-06-28	6.460	6.600	6.450	6.570	6.111	47,864,959
2023-06-27	6.370	6.530	6.290	6.470	6.018	61,458,026
2023-06-26	6.480	6.550	6.350	6.360	5.915	50,946,698
2023-06-21	6.550	6.610	6.480	6.490	6.036	44,462,757
2023-06-20	6.650	6.690	6.530	6.550	6.092	62,190,101
2023-06-19	6.750	6.750	6.610	6.640	6.176	45,123,568
2023-06-16	6.710	6.850	6.650	6.690	6.222	71,744,338
2023-06-15	6.650	6.710	6.550	6.660	6.194	71,651,840
2023-06-14	6.330	6.690	6.330	6.660	6.194	122,640,582
2023-06-13	6.440	6.500	6.360	6.430	5.841	62,421,977
2023-06-12	6.160	6.470	6.150	6.420	5.832	106,934,617
2023-06-09	6.190	6.210	6.080	6.150	5.586	59,858,057
2023-06-08	5.990	6.190	5.930	6.170	5.605	56,618,168
2023-06-07	6.030	6.090	5.950	5.990	5.441	30,580,152
2023-06-06	6.030	6.160	6.020	6.020	5.468	35,112,909
2023-06-05	6.140	6.230	6.040	6.060	5.505	41,457,358
2023-06-02	5.890	6.180	5.870	6.150	5.586	89,572,972
2023-06-01	5.970	5.970	5.790	5.900	5.359	46,379,665
2023-05-31	5.900	5.980	5.890	5.980	5.432	34,475,300
2023-05-30	5.900	6.040	5.840	5.930	5.387	47,345,278
2023-05-29	5.960	5.970	5.870	5.900	5.359	32,150,330
2023-05-26	5.970	6.050	5.880	5.960	5.414	34,325,722
2023-05-25	6.010	6.040	5.890	5.970	5.423	50,717,652
2023-05-24	6.180	6.190	6.020	6.030	5.477	40,754,713
2023-05-23	6.300	6.340	6.190	6.190	5.623	36,860,553
2023-05-22	6.200	6.350	6.160	6.340	5.759	52,761,376
2023-05-19	6.290	6.300	6.170	6.200	5.632	32,551,100
2023-05-18	6.260	6.470	6.250	6.300	5.723	69,283,356
2023-05-17	6.120	6.290	6.060	6.250	5.677	57,630,575
2023-05-16	6.210	6.240	6.090	6.110	5.550	43,039,338
2023-05-15	6.170	6.250	6.040	6.250	5.677	57,227,587
2023-05-12	6.400	6.420	6.140	6.170	5.605	63,744,248
2023-05-11	6.240	6.450	6.200	6.400	5.814	75,213,121
2023-05-10	6.360	6.370	6.170	6.220	5.650	68,191,237
2023-05-09	6.520	6.530	6.350	6.360	5.777	68,677,172
2023-05-08	6.450	6.750	6.450	6.500	5.904	87,513,472

← NewerPage 14 of 21 · 1,219 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.