XCMG Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	4.780	4.860	4.770	4.830	4.387	40,743,521
2022-11-03	4.720	4.810	4.700	4.790	4.351	28,940,403
2022-11-02	4.700	4.800	4.690	4.750	4.315	40,271,213
2022-11-01	4.620	4.730	4.570	4.730	4.297	54,146,594
2022-10-31	4.580	4.690	4.570	4.630	4.206	39,087,188
2022-10-28	4.690	4.690	4.590	4.610	4.188	33,248,664
2022-10-27	4.620	4.720	4.610	4.700	4.269	43,039,345
2022-10-26	4.530	4.670	4.520	4.620	4.197	49,844,838
2022-10-25	4.400	4.510	4.390	4.510	4.097	27,520,888
2022-10-24	4.500	4.550	4.390	4.410	4.006	22,623,028
2022-10-21	4.480	4.550	4.480	4.500	4.088	16,388,492
2022-10-20	4.480	4.550	4.470	4.490	4.079	16,861,661
2022-10-19	4.570	4.590	4.500	4.500	4.088	17,397,761
2022-10-18	4.610	4.630	4.570	4.570	4.151	17,472,593
2022-10-17	4.510	4.650	4.500	4.600	4.179	29,530,069
2022-10-14	4.480	4.550	4.480	4.530	4.115	24,581,843
2022-10-13	4.490	4.510	4.450	4.470	4.060	19,123,265
2022-10-12	4.390	4.510	4.350	4.500	4.088	33,764,439
2022-10-11	4.350	4.390	4.330	4.380	3.979	16,821,131
2022-10-10	4.480	4.500	4.360	4.370	3.970	27,239,536
2022-09-30	4.470	4.520	4.450	4.480	4.070	23,598,044
2022-09-29	4.620	4.650	4.420	4.470	4.060	32,925,652
2022-09-28	4.760	4.770	4.590	4.600	4.179	41,383,540
2022-09-27	4.920	4.980	4.890	4.980	4.315	18,153,752
2022-09-26	4.950	4.990	4.900	4.910	4.254	21,239,166
2022-09-23	4.990	5.020	4.940	4.980	4.315	15,919,320
2022-09-22	4.990	5.020	4.950	4.990	4.323	11,284,828
2022-09-21	4.990	5.040	4.920	5.000	4.332	16,567,110
2022-09-20	4.960	5.000	4.950	4.980	4.315	16,013,283
2022-09-19	4.980	5.000	4.900	4.920	4.263	18,204,100
2022-09-16	5.110	5.120	4.970	4.970	4.306	40,628,052
2022-09-15	5.150	5.180	5.080	5.120	4.436	27,602,195
2022-09-14	5.180	5.200	5.140	5.150	4.462	21,144,168
2022-09-13	5.230	5.250	5.200	5.230	4.531	18,637,133
2022-09-09	5.170	5.240	5.160	5.230	4.531	21,895,982
2022-09-08	5.200	5.210	5.170	5.180	4.488	14,801,909
2022-09-07	5.190	5.200	5.160	5.190	4.497	19,732,785
2022-09-06	5.120	5.210	5.100	5.200	4.505	22,368,852
2022-09-05	5.110	5.140	5.070	5.140	4.453	21,475,736
2022-09-02	5.180	5.210	5.120	5.140	4.453	24,611,976
2022-09-01	5.210	5.250	5.200	5.200	4.505	18,181,972
2022-08-31	5.200	5.260	5.190	5.210	4.514	31,591,135
2022-08-30	5.230	5.280	5.180	5.190	4.497	24,311,286
2022-08-29	5.140	5.250	5.070	5.220	4.523	26,598,830
2022-08-26	5.170	5.250	5.160	5.180	4.488	37,527,003
2022-08-25	5.160	5.200	5.060	5.120	4.436	44,365,084
2022-08-24	5.260	5.290	5.150	5.160	4.471	43,467,229
2022-08-23	5.270	5.270	5.220	5.250	4.549	32,615,439
2022-08-22	5.360	5.370	5.240	5.280	4.575	69,351,863
2022-08-19	5.380	5.460	5.360	5.370	4.653	38,814,715
2022-08-18	5.470	5.470	5.350	5.390	4.670	63,276,960
2022-08-17	5.560	5.590	5.400	5.470	4.739	72,001,235
2022-08-16	5.590	5.590	5.590	5.590	4.843	0
2022-08-15	5.590	5.590	5.590	5.590	4.843	0
2022-08-12	5.590	5.590	5.590	5.590	4.843	0
2022-08-11	5.590	5.590	5.590	5.590	4.843	0
2022-08-10	5.590	5.590	5.590	5.590	4.843	0
2022-08-09	5.590	5.590	5.590	5.590	4.843	0
2022-08-08	5.590	5.590	5.590	5.590	4.843	0
2022-08-05	5.590	5.590	5.590	5.590	4.843	0

← NewerPage 17 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.