XCMG Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	6.340	6.470	6.330	6.430	5.841	67,064,246
2023-05-04	6.670	6.730	6.210	6.340	5.759	174,913,368
2023-04-28	6.660	6.880	6.620	6.860	6.231	50,147,404
2023-04-27	6.520	6.680	6.440	6.670	6.059	44,064,986
2023-04-26	6.580	6.660	6.540	6.560	5.959	39,602,307
2023-04-25	6.740	6.800	6.530	6.640	6.032	57,543,366
2023-04-24	6.830	6.860	6.670	6.700	6.086	69,603,451
2023-04-21	6.970	7.090	6.820	6.860	6.231	74,037,203
2023-04-20	6.910	7.020	6.880	6.970	6.331	51,088,549
2023-04-19	7.010	7.020	6.850	6.930	6.295	50,787,684
2023-04-18	6.950	7.050	6.910	7.030	6.386	61,867,481
2023-04-17	6.740	6.970	6.730	6.950	6.313	69,781,269
2023-04-14	6.690	6.750	6.620	6.720	6.104	49,631,719
2023-04-13	6.740	6.770	6.610	6.690	6.077	58,137,418
2023-04-12	6.860	6.870	6.700	6.760	6.141	60,509,911
2023-04-11	6.840	6.890	6.780	6.860	6.231	42,122,577
2023-04-10	6.910	7.040	6.830	6.850	6.222	69,341,661
2023-04-07	7.080	7.080	6.940	6.960	6.322	46,964,374
2023-04-06	7.060	7.100	6.940	7.070	6.422	48,451,887
2023-04-04	7.020	7.130	6.940	7.060	6.413	66,158,291
2023-04-03	6.900	7.040	6.850	6.970	6.331	84,261,203
2023-03-31	7.000	7.010	6.900	6.930	6.295	82,466,157
2023-03-30	6.810	7.150	6.810	7.080	6.431	153,049,667
2023-03-29	6.530	6.740	6.530	6.700	6.086	92,742,120
2023-03-28	6.550	6.730	6.510	6.560	5.959	90,420,680
2023-03-27	6.530	6.580	6.430	6.530	5.932	78,163,754
2023-03-24	6.670	6.700	6.450	6.490	5.895	122,288,500
2023-03-23	6.660	6.720	6.580	6.670	6.059	71,354,819
2023-03-22	6.700	6.800	6.620	6.680	6.068	89,287,758
2023-03-21	6.760	6.860	6.700	6.710	6.095	63,831,141
2023-03-20	6.890	7.040	6.710	6.740	6.122	103,062,016
2023-03-17	6.990	7.000	6.810	6.840	6.213	88,687,934
2023-03-16	6.880	7.000	6.860	6.960	6.322	87,445,093
2023-03-15	7.060	7.120	6.870	6.870	6.240	107,670,257
2023-03-14	7.200	7.240	6.930	7.020	6.377	105,490,304
2023-03-13	7.030	7.290	6.990	7.200	6.540	96,636,818
2023-03-10	7.140	7.160	7.030	7.040	6.395	66,082,620
2023-03-09	7.210	7.260	7.100	7.130	6.477	70,335,169
2023-03-08	7.150	7.320	7.120	7.210	6.549	86,597,117
2023-03-07	7.290	7.320	7.150	7.150	6.495	85,534,580
2023-03-06	7.380	7.500	7.220	7.280	6.613	147,984,286
2023-03-03	7.360	7.460	7.310	7.360	6.686	108,978,966
2023-03-02	7.180	7.480	7.160	7.420	6.740	163,292,368
2023-03-01	7.100	7.250	7.020	7.190	6.531	141,149,279
2023-02-28	6.930	7.100	6.890	7.100	6.449	133,719,599
2023-02-27	6.980	7.080	6.900	6.950	6.313	163,643,869
2023-02-24	7.000	7.130	6.930	7.050	6.404	124,984,976
2023-02-23	7.120	7.140	6.970	6.990	6.349	105,815,813
2023-02-22	7.180	7.190	6.960	7.090	6.440	197,612,799
2023-02-21	6.900	7.200	6.870	7.120	6.468	475,474,313
2023-02-20	6.180	6.740	6.170	6.740	6.122	353,275,289
2023-02-17	6.100	6.230	6.080	6.130	5.568	103,383,857
2023-02-16	6.260	6.260	6.020	6.070	5.514	92,813,413
2023-02-15	6.320	6.380	6.180	6.210	5.641	134,352,802
2023-02-14	6.240	6.360	6.080	6.310	5.732	267,227,465
2023-02-13	5.840	6.420	5.840	6.350	5.768	339,351,712
2023-02-10	5.740	5.860	5.720	5.840	5.305	40,464,184
2023-02-09	5.670	5.760	5.650	5.750	5.223	23,472,412
2023-02-08	5.770	5.800	5.680	5.680	5.160	31,207,100
2023-02-07	5.770	5.830	5.720	5.780	5.250	36,801,443

← NewerPage 15 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.