XCMG Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	5.900	5.910	5.840	5.880	5.095	41,861,037
2022-02-08	5.800	5.910	5.800	5.880	5.095	51,416,996
2022-02-07	5.700	5.810	5.700	5.780	5.008	51,149,344
2022-01-28	5.620	5.670	5.580	5.640	4.887	38,668,080
2022-01-27	5.710	5.710	5.580	5.600	4.852	56,551,235
2022-01-26	5.760	5.800	5.660	5.700	4.939	61,503,925
2022-01-25	5.900	5.920	5.670	5.680	4.921	89,118,034
2022-01-24	6.000	6.010	5.870	5.910	5.121	57,763,625
2022-01-21	6.090	6.100	6.010	6.020	5.216	48,357,930
2022-01-20	6.110	6.140	6.050	6.120	5.302	47,923,078
2022-01-19	6.080	6.200	6.070	6.140	5.320	81,123,219
2022-01-18	6.040	6.100	6.010	6.080	5.268	50,708,031
2022-01-17	6.010	6.050	6.000	6.040	5.233	37,687,419
2022-01-14	6.110	6.120	6.020	6.030	5.224	66,088,565
2022-01-13	6.130	6.200	6.100	6.120	5.302	51,371,394
2022-01-12	6.190	6.210	6.100	6.150	5.328	62,174,528
2022-01-11	6.240	6.280	6.170	6.190	5.363	60,225,313
2022-01-10	6.250	6.280	6.170	6.230	5.398	76,669,184
2022-01-07	6.160	6.300	6.130	6.210	5.380	160,808,498
2022-01-06	6.040	6.150	6.010	6.130	5.311	80,495,749
2022-01-05	6.030	6.090	6.000	6.040	5.233	69,312,115
2022-01-04	6.000	6.040	5.980	6.040	5.233	63,195,894
2021-12-31	5.990	6.000	5.980	5.990	5.190	45,629,017
2021-12-30	6.000	6.020	5.990	5.990	5.190	41,838,237
2021-12-29	6.040	6.040	5.980	6.000	5.199	35,493,190
2021-12-28	6.010	6.040	6.000	6.040	5.233	39,039,384
2021-12-27	5.990	6.020	5.990	6.010	5.207	32,410,500
2021-12-24	6.050	6.070	5.980	5.990	5.190	50,481,592
2021-12-23	6.040	6.080	6.030	6.070	5.259	36,855,479
2021-12-22	6.120	6.140	6.050	6.060	5.250	45,094,081
2021-12-21	6.080	6.130	6.060	6.110	5.294	41,864,499
2021-12-20	6.080	6.120	6.050	6.060	5.250	49,585,784
2021-12-17	6.160	6.200	6.110	6.110	5.294	54,012,932
2021-12-16	6.140	6.180	6.100	6.150	5.328	49,927,011
2021-12-15	6.160	6.180	6.100	6.130	5.311	56,132,441
2021-12-14	6.240	6.240	6.160	6.180	5.354	64,182,904
2021-12-13	6.150	6.330	6.130	6.260	5.424	178,615,345
2021-12-10	6.140	6.150	6.080	6.090	5.276	64,988,587
2021-12-09	6.140	6.230	6.120	6.160	5.337	66,567,388
2021-12-08	6.190	6.190	6.100	6.150	5.328	78,827,380
2021-12-07	6.080	6.260	6.060	6.220	5.389	168,248,724
2021-12-06	6.070	6.150	6.030	6.040	5.233	77,546,484
2021-12-03	6.050	6.060	6.000	6.050	5.242	55,277,728
2021-12-02	5.950	6.080	5.930	6.070	5.259	90,839,467
2021-12-01	5.910	5.970	5.910	5.970	5.173	53,174,361
2021-11-30	5.950	6.000	5.930	5.930	5.138	37,247,896
2021-11-29	5.950	5.980	5.900	5.950	5.155	39,137,653
2021-11-26	6.040	6.040	6.000	6.010	5.207	27,779,199
2021-11-25	6.010	6.050	5.990	6.050	5.242	40,820,416
2021-11-24	6.060	6.060	6.000	6.020	5.216	48,752,991
2021-11-23	5.980	6.110	5.970	6.080	5.268	91,855,831
2021-11-22	6.020	6.030	5.990	5.990	5.190	56,195,469
2021-11-19	6.000	6.040	5.960	6.030	5.224	49,624,628
2021-11-18	6.070	6.070	6.000	6.010	5.207	31,000,843
2021-11-17	6.010	6.070	5.970	6.060	5.250	34,353,720
2021-11-16	6.050	6.080	6.000	6.010	5.207	44,926,186
2021-11-15	6.080	6.080	6.030	6.040	5.233	37,426,916
2021-11-12	6.130	6.130	6.030	6.070	5.259	42,610,457
2021-11-11	6.060	6.150	6.030	6.140	5.320	45,145,219
2021-11-10	6.120	6.120	6.010	6.070	5.259	42,824,040

← NewerPage 20 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.