XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.850 | 8.970 | 8.690 | 8.780 | 8.780 | 95,885,297 |
| 2026-07-21 | 8.700 | 8.940 | 8.700 | 8.850 | 8.850 | 126,451,445 |
| 2026-07-20 | 8.360 | 8.750 | 8.210 | 8.690 | 8.690 | 164,370,750 |
| 2026-07-17 | 8.450 | 8.540 | 8.260 | 8.310 | 8.310 | 101,667,078 |
| 2026-07-16 | 8.300 | 8.660 | 8.250 | 8.470 | 8.470 | 125,709,586 |
| 2026-07-15 | 8.220 | 8.750 | 8.170 | 8.390 | 8.390 | 165,154,422 |
| 2026-07-14 | 8.080 | 8.220 | 7.960 | 8.220 | 8.220 | 69,394,523 |
| 2026-07-13 | 8.350 | 8.350 | 8.030 | 8.120 | 8.120 | 91,724,234 |
| 2026-07-10 | 8.360 | 8.560 | 8.180 | 8.430 | 8.430 | 94,021,633 |
| 2026-07-09 | 8.400 | 8.420 | 8.130 | 8.350 | 8.350 | 95,826,492 |
| 2026-07-08 | 8.560 | 8.640 | 8.410 | 8.460 | 8.460 | 108,329,266 |
| 2026-07-07 | 8.790 | 9.290 | 8.700 | 8.780 | 8.780 | 197,688,906 |
| 2026-07-06 | 8.420 | 8.660 | 8.400 | 8.460 | 8.460 | 103,067,555 |
| 2026-07-03 | 8.330 | 8.530 | 8.310 | 8.420 | 8.420 | 145,401,125 |
| 2026-07-02 | 8.040 | 8.490 | 8.020 | 8.400 | 8.200 | 183,850,984 |
| 2026-07-01 | 8.090 | 8.240 | 7.800 | 8.130 | 7.936 | 152,210,594 |
| 2026-06-30 | 8.420 | 8.450 | 8.050 | 8.090 | 7.897 | 143,933,188 |
| 2026-06-29 | 8.140 | 8.560 | 7.910 | 8.460 | 8.259 | 137,035,500 |
| 2026-06-26 | 8.240 | 8.470 | 8.190 | 8.220 | 8.024 | 124,516,701 |
| 2026-06-25 | 8.350 | 8.640 | 8.180 | 8.240 | 8.044 | 180,368,979 |
| 2026-06-24 | 8.680 | 8.720 | 8.230 | 8.330 | 8.132 | 185,733,576 |
| 2026-06-23 | 9.200 | 9.250 | 8.660 | 8.700 | 8.493 | 178,266,805 |
| 2026-06-22 | 8.880 | 9.290 | 8.700 | 9.240 | 9.020 | 133,427,436 |
| 2026-06-18 | 9.190 | 9.260 | 8.860 | 8.990 | 8.776 | 121,351,695 |
| 2026-06-17 | 9.130 | 9.270 | 9.050 | 9.250 | 9.030 | 114,504,699 |
| 2026-06-16 | 9.290 | 9.350 | 9.110 | 9.190 | 8.971 | 100,475,038 |
| 2026-06-15 | 9.320 | 9.520 | 9.150 | 9.270 | 9.049 | 121,803,546 |
| 2026-06-12 | 8.960 | 9.290 | 8.830 | 9.120 | 8.903 | 219,710,098 |
| 2026-06-11 | 9.180 | 9.180 | 8.420 | 8.850 | 8.639 | 334,231,786 |
| 2026-06-10 | 9.940 | 10.010 | 9.130 | 9.270 | 9.049 | 218,383,845 |
| 2026-06-09 | 9.920 | 9.990 | 9.610 | 9.960 | 9.723 | 134,090,242 |
| 2026-06-08 | 9.670 | 10.210 | 9.600 | 9.930 | 9.694 | 249,036,927 |
| 2026-06-05 | 9.500 | 9.770 | 9.430 | 9.520 | 9.293 | 123,106,792 |
| 2026-06-04 | 9.340 | 9.640 | 9.280 | 9.450 | 9.225 | 97,664,501 |
| 2026-06-03 | 9.600 | 9.650 | 9.310 | 9.370 | 9.147 | 113,024,863 |
| 2026-06-02 | 9.730 | 9.760 | 9.500 | 9.670 | 9.440 | 79,865,318 |
| 2026-06-01 | 9.700 | 9.990 | 9.680 | 9.810 | 9.576 | 124,527,355 |
| 2026-05-29 | 9.430 | 9.980 | 9.430 | 9.750 | 9.518 | 269,612,280 |
| 2026-05-28 | 9.280 | 9.340 | 9.100 | 9.220 | 9.001 | 116,382,710 |
| 2026-05-27 | 9.560 | 9.560 | 9.150 | 9.360 | 9.137 | 154,995,128 |
| 2026-05-26 | 9.760 | 9.850 | 9.480 | 9.610 | 9.381 | 108,927,548 |
| 2026-05-25 | 9.800 | 9.980 | 9.670 | 9.760 | 9.528 | 105,497,791 |
| 2026-05-22 | 9.640 | 9.870 | 9.560 | 9.650 | 9.420 | 93,206,432 |
| 2026-05-21 | 9.680 | 10.070 | 9.570 | 9.570 | 9.342 | 200,996,883 |
| 2026-05-20 | 9.330 | 9.540 | 9.100 | 9.480 | 9.254 | 147,711,790 |
| 2026-05-19 | 9.460 | 9.570 | 9.320 | 9.400 | 9.176 | 108,741,216 |
| 2026-05-18 | 10.110 | 10.130 | 9.350 | 9.460 | 9.235 | 212,442,240 |
| 2026-05-15 | 10.250 | 10.450 | 10.130 | 10.210 | 9.967 | 89,729,576 |
| 2026-05-14 | 10.500 | 10.570 | 10.240 | 10.250 | 10.006 | 98,614,873 |
| 2026-05-13 | 10.380 | 10.680 | 10.280 | 10.520 | 10.270 | 125,396,642 |
| 2026-05-12 | 10.950 | 11.060 | 10.440 | 10.470 | 10.221 | 253,640,177 |
| 2026-05-11 | 10.470 | 10.970 | 10.410 | 10.970 | 10.709 | 228,166,085 |
| 2026-05-08 | 10.320 | 10.350 | 9.900 | 9.970 | 9.733 | 148,428,821 |
| 2026-05-07 | 10.180 | 10.380 | 10.150 | 10.370 | 10.123 | 113,822,699 |
| 2026-05-06 | 9.950 | 10.170 | 9.880 | 10.120 | 9.879 | 125,620,657 |
| 2026-04-30 | 10.300 | 10.500 | 9.860 | 9.950 | 9.713 | 157,272,674 |
| 2026-04-29 | 10.810 | 10.880 | 10.200 | 10.300 | 10.055 | 181,727,078 |
| 2026-04-28 | 9.710 | 10.070 | 9.650 | 10.040 | 9.801 | 115,022,641 |
| 2026-04-27 | 9.740 | 9.820 | 9.650 | 9.710 | 9.479 | 84,851,738 |
| 2026-04-24 | 9.730 | 9.840 | 9.680 | 9.760 | 9.528 | 60,544,955 |
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.