XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.780 | 5.820 | 5.690 | 5.770 | 5.241 | 51,511,358 |
| 2023-02-03 | 5.740 | 5.830 | 5.650 | 5.800 | 5.269 | 57,556,534 |
| 2023-02-02 | 5.880 | 5.900 | 5.740 | 5.770 | 5.241 | 65,589,808 |
| 2023-02-01 | 5.820 | 5.920 | 5.810 | 5.900 | 5.359 | 92,003,278 |
| 2023-01-31 | 5.710 | 5.840 | 5.680 | 5.820 | 5.287 | 59,376,145 |
| 2023-01-30 | 5.730 | 5.860 | 5.700 | 5.730 | 5.205 | 69,474,450 |
| 2023-01-20 | 5.580 | 5.670 | 5.570 | 5.660 | 5.141 | 32,636,932 |
| 2023-01-19 | 5.580 | 5.620 | 5.530 | 5.580 | 5.069 | 26,917,864 |
| 2023-01-18 | 5.630 | 5.690 | 5.570 | 5.590 | 5.078 | 32,979,119 |
| 2023-01-17 | 5.700 | 5.750 | 5.600 | 5.630 | 5.114 | 44,608,148 |
| 2023-01-16 | 5.640 | 5.710 | 5.580 | 5.690 | 5.169 | 69,752,124 |
| 2023-01-13 | 5.490 | 5.640 | 5.450 | 5.630 | 5.114 | 78,649,770 |
| 2023-01-12 | 5.510 | 5.520 | 5.430 | 5.470 | 4.969 | 36,696,253 |
| 2023-01-11 | 5.510 | 5.550 | 5.460 | 5.500 | 4.996 | 50,911,083 |
| 2023-01-10 | 5.390 | 5.520 | 5.370 | 5.510 | 5.005 | 96,734,486 |
| 2023-01-09 | 5.300 | 5.410 | 5.270 | 5.390 | 4.896 | 62,769,093 |
| 2023-01-06 | 5.260 | 5.310 | 5.250 | 5.270 | 4.787 | 29,479,260 |
| 2023-01-05 | 5.260 | 5.330 | 5.260 | 5.280 | 4.796 | 30,088,664 |
| 2023-01-04 | 5.110 | 5.290 | 5.110 | 5.250 | 4.769 | 47,965,180 |
| 2023-01-03 | 5.060 | 5.220 | 5.030 | 5.140 | 4.669 | 42,616,057 |
| 2022-12-30 | 5.050 | 5.090 | 5.010 | 5.070 | 4.605 | 17,720,347 |
| 2022-12-29 | 5.050 | 5.060 | 5.000 | 5.010 | 4.551 | 20,992,155 |
| 2022-12-28 | 5.110 | 5.120 | 5.010 | 5.070 | 4.605 | 25,401,353 |
| 2022-12-27 | 5.100 | 5.130 | 5.070 | 5.120 | 4.651 | 18,259,100 |
| 2022-12-26 | 5.060 | 5.100 | 5.050 | 5.070 | 4.605 | 15,948,487 |
| 2022-12-23 | 5.070 | 5.110 | 5.010 | 5.040 | 4.578 | 20,209,624 |
| 2022-12-22 | 5.210 | 5.220 | 5.070 | 5.090 | 4.624 | 27,069,480 |
| 2022-12-21 | 5.180 | 5.230 | 5.150 | 5.170 | 4.696 | 23,928,091 |
| 2022-12-20 | 5.220 | 5.250 | 5.140 | 5.170 | 4.696 | 31,102,189 |
| 2022-12-19 | 5.330 | 5.350 | 5.210 | 5.230 | 4.751 | 28,975,419 |
| 2022-12-16 | 5.280 | 5.360 | 5.280 | 5.340 | 4.851 | 43,145,017 |
| 2022-12-15 | 5.330 | 5.380 | 5.290 | 5.300 | 4.814 | 26,939,353 |
| 2022-12-14 | 5.320 | 5.360 | 5.300 | 5.340 | 4.851 | 27,034,291 |
| 2022-12-13 | 5.300 | 5.350 | 5.280 | 5.330 | 4.842 | 26,769,168 |
| 2022-12-12 | 5.370 | 5.380 | 5.270 | 5.300 | 4.814 | 36,492,488 |
| 2022-12-09 | 5.350 | 5.400 | 5.310 | 5.380 | 4.887 | 39,145,101 |
| 2022-12-08 | 5.300 | 5.370 | 5.290 | 5.340 | 4.851 | 34,438,233 |
| 2022-12-07 | 5.370 | 5.430 | 5.270 | 5.300 | 4.814 | 46,084,710 |
| 2022-12-06 | 5.340 | 5.400 | 5.310 | 5.380 | 4.887 | 43,618,228 |
| 2022-12-05 | 5.230 | 5.360 | 5.230 | 5.350 | 4.860 | 55,485,181 |
| 2022-12-02 | 5.260 | 5.260 | 5.180 | 5.210 | 4.733 | 32,738,024 |
| 2022-12-01 | 5.280 | 5.320 | 5.230 | 5.260 | 4.778 | 86,277,377 |
| 2022-11-30 | 5.200 | 5.310 | 5.190 | 5.270 | 4.787 | 67,517,387 |
| 2022-11-29 | 5.080 | 5.250 | 5.080 | 5.220 | 4.742 | 78,644,455 |
| 2022-11-28 | 5.110 | 5.120 | 5.000 | 5.090 | 4.624 | 61,741,530 |
| 2022-11-25 | 5.150 | 5.190 | 5.140 | 5.160 | 4.687 | 26,531,505 |
| 2022-11-24 | 5.080 | 5.190 | 5.080 | 5.170 | 4.696 | 49,396,379 |
| 2022-11-23 | 5.050 | 5.110 | 5.020 | 5.080 | 4.615 | 29,633,419 |
| 2022-11-22 | 5.050 | 5.080 | 5.000 | 5.050 | 4.587 | 32,562,641 |
| 2022-11-21 | 5.000 | 5.050 | 4.960 | 5.040 | 4.578 | 22,808,604 |
| 2022-11-18 | 4.990 | 5.060 | 4.990 | 5.020 | 4.560 | 44,570,247 |
| 2022-11-17 | 4.960 | 5.030 | 4.950 | 5.010 | 4.551 | 40,148,518 |
| 2022-11-16 | 4.970 | 5.000 | 4.930 | 4.990 | 4.533 | 27,664,678 |
| 2022-11-15 | 4.970 | 5.000 | 4.900 | 4.990 | 4.533 | 43,402,090 |
| 2022-11-14 | 4.920 | 5.050 | 4.910 | 4.920 | 4.469 | 65,158,590 |
| 2022-11-11 | 4.760 | 4.920 | 4.740 | 4.880 | 4.433 | 75,293,203 |
| 2022-11-10 | 4.740 | 4.740 | 4.680 | 4.700 | 4.269 | 24,943,594 |
| 2022-11-09 | 4.800 | 4.820 | 4.750 | 4.760 | 4.324 | 17,366,914 |
| 2022-11-08 | 4.820 | 4.830 | 4.740 | 4.800 | 4.360 | 26,104,959 |
| 2022-11-07 | 4.810 | 4.860 | 4.790 | 4.820 | 4.378 | 30,286,420 |
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.