XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 4.950 | 5.030 | 4.920 | 4.930 | 4.271 | 41,925,672 |
| 2022-05-10 | 4.840 | 4.950 | 4.820 | 4.940 | 4.280 | 34,343,166 |
| 2022-05-09 | 4.890 | 4.930 | 4.860 | 4.890 | 4.237 | 23,408,951 |
| 2022-05-06 | 4.900 | 4.970 | 4.880 | 4.890 | 4.237 | 40,839,128 |
| 2022-05-05 | 4.980 | 5.060 | 4.960 | 5.020 | 4.349 | 46,962,859 |
| 2022-04-29 | 4.880 | 4.970 | 4.830 | 4.960 | 4.297 | 47,569,264 |
| 2022-04-28 | 4.850 | 4.900 | 4.760 | 4.860 | 4.211 | 40,396,981 |
| 2022-04-27 | 4.740 | 4.910 | 4.700 | 4.900 | 4.245 | 59,322,654 |
| 2022-04-26 | 4.900 | 4.950 | 4.700 | 4.740 | 4.107 | 51,418,220 |
| 2022-04-25 | 5.100 | 5.130 | 4.920 | 4.920 | 4.263 | 60,026,514 |
| 2022-04-22 | 5.090 | 5.200 | 5.030 | 5.140 | 4.453 | 38,713,302 |
| 2022-04-21 | 5.220 | 5.220 | 5.070 | 5.110 | 4.427 | 44,933,270 |
| 2022-04-20 | 5.360 | 5.360 | 5.210 | 5.240 | 4.540 | 40,435,492 |
| 2022-04-19 | 5.400 | 5.470 | 5.320 | 5.350 | 4.635 | 41,787,300 |
| 2022-04-18 | 5.410 | 5.430 | 5.330 | 5.420 | 4.696 | 33,097,050 |
| 2022-04-15 | 5.400 | 5.510 | 5.390 | 5.430 | 4.705 | 46,142,755 |
| 2022-04-14 | 5.390 | 5.480 | 5.360 | 5.430 | 4.705 | 44,634,937 |
| 2022-04-13 | 5.480 | 5.480 | 5.360 | 5.370 | 4.653 | 45,708,499 |
| 2022-04-12 | 5.450 | 5.530 | 5.400 | 5.510 | 4.774 | 58,966,662 |
| 2022-04-11 | 5.530 | 5.590 | 5.420 | 5.460 | 4.731 | 86,240,458 |
| 2022-04-08 | 5.380 | 5.630 | 5.360 | 5.560 | 4.817 | 146,622,251 |
| 2022-04-07 | 5.350 | 5.420 | 5.300 | 5.320 | 4.609 | 58,566,184 |
| 2022-04-06 | 5.130 | 5.470 | 5.120 | 5.410 | 4.687 | 102,084,032 |
| 2022-04-01 | 5.130 | 5.170 | 5.100 | 5.170 | 4.479 | 31,681,237 |
| 2022-03-31 | 5.130 | 5.210 | 5.120 | 5.150 | 4.462 | 44,414,594 |
| 2022-03-30 | 5.060 | 5.170 | 5.040 | 5.150 | 4.462 | 42,833,010 |
| 2022-03-29 | 5.090 | 5.100 | 5.030 | 5.060 | 4.384 | 20,391,555 |
| 2022-03-28 | 5.080 | 5.100 | 4.970 | 5.090 | 4.410 | 31,920,974 |
| 2022-03-25 | 5.090 | 5.130 | 5.060 | 5.080 | 4.401 | 28,410,809 |
| 2022-03-24 | 5.140 | 5.150 | 5.090 | 5.130 | 4.445 | 31,035,298 |
| 2022-03-23 | 5.180 | 5.200 | 5.150 | 5.170 | 4.479 | 30,818,316 |
| 2022-03-22 | 5.110 | 5.250 | 5.100 | 5.180 | 4.488 | 42,377,984 |
| 2022-03-21 | 5.170 | 5.190 | 5.100 | 5.130 | 4.445 | 34,190,043 |
| 2022-03-18 | 5.100 | 5.180 | 5.060 | 5.160 | 4.471 | 37,775,418 |
| 2022-03-17 | 5.140 | 5.180 | 5.100 | 5.120 | 4.436 | 52,528,733 |
| 2022-03-16 | 5.050 | 5.110 | 4.890 | 5.080 | 4.401 | 56,294,790 |
| 2022-03-15 | 5.200 | 5.210 | 4.950 | 4.950 | 4.289 | 58,943,278 |
| 2022-03-14 | 5.300 | 5.360 | 5.200 | 5.210 | 4.514 | 45,612,082 |
| 2022-03-11 | 5.110 | 5.280 | 5.020 | 5.250 | 4.549 | 47,130,645 |
| 2022-03-10 | 5.220 | 5.260 | 5.160 | 5.170 | 4.479 | 36,874,621 |
| 2022-03-09 | 5.320 | 5.340 | 4.950 | 5.130 | 4.445 | 60,281,739 |
| 2022-03-08 | 5.490 | 5.530 | 5.290 | 5.310 | 4.601 | 52,091,754 |
| 2022-03-07 | 5.570 | 5.580 | 5.480 | 5.500 | 4.765 | 39,093,176 |
| 2022-03-04 | 5.620 | 5.630 | 5.550 | 5.590 | 4.843 | 30,315,767 |
| 2022-03-03 | 5.600 | 5.650 | 5.570 | 5.650 | 4.895 | 36,567,106 |
| 2022-03-02 | 5.550 | 5.600 | 5.530 | 5.590 | 4.843 | 27,713,671 |
| 2022-03-01 | 5.520 | 5.580 | 5.510 | 5.570 | 4.826 | 33,932,572 |
| 2022-02-28 | 5.580 | 5.580 | 5.480 | 5.530 | 4.791 | 39,276,690 |
| 2022-02-25 | 5.580 | 5.620 | 5.550 | 5.570 | 4.826 | 34,843,168 |
| 2022-02-24 | 5.690 | 5.690 | 5.520 | 5.560 | 4.817 | 72,325,527 |
| 2022-02-23 | 5.620 | 5.710 | 5.620 | 5.700 | 4.939 | 49,715,028 |
| 2022-02-22 | 5.700 | 5.700 | 5.600 | 5.610 | 4.861 | 66,135,019 |
| 2022-02-21 | 5.730 | 5.730 | 5.670 | 5.730 | 4.965 | 47,475,274 |
| 2022-02-18 | 5.680 | 5.750 | 5.650 | 5.740 | 4.973 | 51,357,687 |
| 2022-02-17 | 5.780 | 5.790 | 5.710 | 5.720 | 4.956 | 42,086,477 |
| 2022-02-16 | 5.770 | 5.820 | 5.750 | 5.780 | 5.008 | 32,323,600 |
| 2022-02-15 | 5.730 | 5.770 | 5.710 | 5.740 | 4.973 | 30,112,620 |
| 2022-02-14 | 5.800 | 5.850 | 5.710 | 5.740 | 4.973 | 45,953,189 |
| 2022-02-11 | 5.880 | 5.920 | 5.810 | 5.840 | 5.060 | 55,599,664 |
| 2022-02-10 | 5.870 | 5.940 | 5.840 | 5.910 | 5.121 | 40,938,000 |
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.