XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.590 | 5.590 | 5.590 | 5.590 | 4.843 | 0 |
| 2022-08-03 | 5.590 | 5.590 | 5.590 | 5.590 | 4.843 | 0 |
| 2022-08-02 | 5.590 | 5.590 | 5.590 | 5.590 | 4.843 | 0 |
| 2022-08-01 | 5.590 | 5.590 | 5.590 | 5.590 | 4.843 | 0 |
| 2022-07-29 | 5.590 | 5.680 | 5.580 | 5.590 | 4.843 | 51,266,416 |
| 2022-07-28 | 5.610 | 5.620 | 5.570 | 5.590 | 4.843 | 28,207,966 |
| 2022-07-27 | 5.610 | 5.620 | 5.570 | 5.600 | 4.852 | 22,171,133 |
| 2022-07-26 | 5.650 | 5.660 | 5.560 | 5.610 | 4.861 | 27,741,419 |
| 2022-07-25 | 5.650 | 5.790 | 5.590 | 5.620 | 4.869 | 46,396,033 |
| 2022-07-22 | 5.600 | 5.840 | 5.600 | 5.680 | 4.921 | 137,504,552 |
| 2022-07-21 | 5.540 | 5.580 | 5.520 | 5.530 | 4.791 | 41,126,058 |
| 2022-07-20 | 5.490 | 5.530 | 5.480 | 5.520 | 4.783 | 31,996,212 |
| 2022-07-19 | 5.470 | 5.530 | 5.450 | 5.480 | 4.748 | 26,557,680 |
| 2022-07-18 | 5.340 | 5.480 | 5.330 | 5.470 | 4.739 | 39,433,600 |
| 2022-07-15 | 5.440 | 5.450 | 5.330 | 5.340 | 4.627 | 46,025,300 |
| 2022-07-14 | 5.530 | 5.530 | 5.450 | 5.470 | 4.739 | 33,598,908 |
| 2022-07-13 | 5.530 | 5.600 | 5.470 | 5.530 | 4.791 | 46,091,830 |
| 2022-07-12 | 5.560 | 5.590 | 5.470 | 5.480 | 4.748 | 46,387,440 |
| 2022-07-11 | 5.450 | 5.680 | 5.370 | 5.550 | 4.809 | 114,762,748 |
| 2022-07-08 | 5.360 | 5.510 | 5.360 | 5.430 | 4.705 | 50,382,781 |
| 2022-07-07 | 5.380 | 5.430 | 5.340 | 5.380 | 4.661 | 33,124,202 |
| 2022-07-06 | 5.470 | 5.490 | 5.340 | 5.380 | 4.661 | 46,922,369 |
| 2022-07-05 | 5.480 | 5.570 | 5.450 | 5.490 | 4.757 | 51,243,180 |
| 2022-07-04 | 5.630 | 5.630 | 5.480 | 5.510 | 4.774 | 59,663,434 |
| 2022-07-01 | 5.410 | 5.690 | 5.400 | 5.540 | 4.800 | 115,662,512 |
| 2022-06-30 | 5.380 | 5.410 | 5.360 | 5.390 | 4.670 | 32,833,108 |
| 2022-06-29 | 5.440 | 5.480 | 5.370 | 5.380 | 4.661 | 37,700,592 |
| 2022-06-28 | 5.380 | 5.450 | 5.360 | 5.450 | 4.722 | 43,788,740 |
| 2022-06-27 | 5.330 | 5.400 | 5.310 | 5.360 | 4.644 | 35,696,612 |
| 2022-06-24 | 5.350 | 5.360 | 5.280 | 5.330 | 4.618 | 30,860,930 |
| 2022-06-23 | 5.270 | 5.350 | 5.270 | 5.340 | 4.627 | 27,407,043 |
| 2022-06-22 | 5.400 | 5.420 | 5.280 | 5.290 | 4.583 | 41,392,637 |
| 2022-06-21 | 5.400 | 5.450 | 5.350 | 5.400 | 4.679 | 35,813,877 |
| 2022-06-20 | 5.360 | 5.410 | 5.340 | 5.400 | 4.679 | 37,437,886 |
| 2022-06-17 | 5.400 | 5.440 | 5.290 | 5.390 | 4.670 | 56,233,059 |
| 2022-06-16 | 5.390 | 5.510 | 5.380 | 5.460 | 4.731 | 65,705,762 |
| 2022-06-15 | 5.330 | 5.470 | 5.330 | 5.370 | 4.653 | 70,702,329 |
| 2022-06-14 | 5.250 | 5.350 | 5.190 | 5.350 | 4.635 | 53,287,094 |
| 2022-06-13 | 5.230 | 5.340 | 5.220 | 5.290 | 4.583 | 47,111,657 |
| 2022-06-10 | 5.200 | 5.270 | 5.190 | 5.270 | 4.566 | 32,004,698 |
| 2022-06-09 | 5.280 | 5.300 | 5.210 | 5.240 | 4.540 | 29,852,446 |
| 2022-06-08 | 5.300 | 5.310 | 5.180 | 5.270 | 4.566 | 50,158,398 |
| 2022-06-07 | 5.340 | 5.380 | 5.280 | 5.300 | 4.592 | 44,849,305 |
| 2022-06-06 | 5.310 | 5.330 | 5.260 | 5.330 | 4.618 | 43,655,182 |
| 2022-06-02 | 5.270 | 5.320 | 5.250 | 5.310 | 4.601 | 37,410,115 |
| 2022-06-01 | 5.280 | 5.310 | 5.250 | 5.290 | 4.583 | 40,217,383 |
| 2022-05-31 | 5.370 | 5.400 | 5.270 | 5.290 | 4.583 | 73,950,631 |
| 2022-05-30 | 5.550 | 5.550 | 5.310 | 5.400 | 4.679 | 93,388,372 |
| 2022-05-27 | 5.580 | 5.580 | 5.580 | 5.580 | 4.835 | 0 |
| 2022-05-26 | 5.300 | 5.590 | 5.270 | 5.580 | 4.835 | 146,720,324 |
| 2022-05-25 | 5.180 | 5.270 | 5.160 | 5.270 | 4.566 | 49,246,771 |
| 2022-05-24 | 5.200 | 5.340 | 5.170 | 5.180 | 4.488 | 76,094,558 |
| 2022-05-23 | 5.180 | 5.210 | 5.130 | 5.150 | 4.462 | 32,096,435 |
| 2022-05-20 | 5.180 | 5.220 | 5.150 | 5.190 | 4.497 | 50,722,568 |
| 2022-05-19 | 5.040 | 5.080 | 5.030 | 5.080 | 4.401 | 31,028,224 |
| 2022-05-18 | 5.110 | 5.120 | 5.080 | 5.100 | 4.419 | 27,254,601 |
| 2022-05-17 | 5.120 | 5.140 | 5.060 | 5.090 | 4.410 | 29,081,705 |
| 2022-05-16 | 5.100 | 5.200 | 5.060 | 5.080 | 4.401 | 44,310,237 |
| 2022-05-13 | 4.950 | 5.110 | 4.950 | 5.050 | 4.375 | 58,950,559 |
| 2022-05-12 | 4.950 | 5.000 | 4.930 | 4.960 | 4.297 | 35,206,925 |
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.