XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 6.220 | 6.250 | 6.080 | 6.140 | 5.320 | 49,873,422 |
| 2021-11-08 | 6.050 | 6.160 | 6.030 | 6.140 | 5.320 | 64,670,541 |
| 2021-11-05 | 6.020 | 6.120 | 5.990 | 6.020 | 5.216 | 50,447,951 |
| 2021-11-04 | 5.960 | 6.070 | 5.920 | 6.050 | 5.242 | 48,481,032 |
| 2021-11-03 | 5.940 | 5.990 | 5.890 | 5.960 | 5.164 | 35,138,270 |
| 2021-11-02 | 6.070 | 6.110 | 5.880 | 5.940 | 5.147 | 68,876,729 |
| 2021-11-01 | 6.130 | 6.160 | 6.030 | 6.080 | 5.268 | 62,901,627 |
| 2021-10-29 | 6.060 | 6.130 | 5.990 | 6.110 | 5.294 | 57,595,382 |
| 2021-10-28 | 6.000 | 6.110 | 5.850 | 6.060 | 5.250 | 81,147,054 |
| 2021-10-27 | 6.070 | 6.080 | 5.970 | 6.000 | 5.199 | 65,327,812 |
| 2021-10-26 | 6.120 | 6.130 | 6.100 | 6.130 | 5.311 | 44,311,869 |
| 2021-10-25 | 6.200 | 6.200 | 6.090 | 6.140 | 5.320 | 69,927,814 |
| 2021-10-22 | 6.140 | 6.320 | 6.140 | 6.230 | 5.398 | 81,261,833 |
| 2021-10-21 | 6.190 | 6.210 | 6.100 | 6.160 | 5.337 | 67,381,885 |
| 2021-10-20 | 6.270 | 6.300 | 6.170 | 6.220 | 5.389 | 62,206,351 |
| 2021-10-19 | 6.230 | 6.330 | 6.210 | 6.260 | 5.424 | 68,665,851 |
| 2021-10-18 | 6.190 | 6.260 | 6.160 | 6.240 | 5.406 | 56,389,208 |
| 2021-10-15 | 6.360 | 6.380 | 6.160 | 6.190 | 5.363 | 90,980,374 |
| 2021-10-14 | 6.350 | 6.390 | 6.280 | 6.320 | 5.476 | 60,237,559 |
← NewerPage 21 of 21 · 1,219 trading days
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.