XCMG Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	11.170	11.460	11.150	11.370	11.099	61,000,948
2025-10-23	11.180	11.240	10.970	11.200	10.933	69,194,021
2025-10-22	11.250	11.540	11.170	11.290	11.021	74,214,072
2025-10-21	11.010	11.190	11.010	11.180	10.914	77,785,073
2025-10-20	11.250	11.410	10.900	11.000	10.738	97,565,887
2025-10-17	11.610	11.730	11.030	11.150	10.885	109,720,134
2025-10-16	11.650	11.950	11.600	11.750	11.470	101,698,303
2025-10-15	11.380	11.900	11.320	11.690	11.412	134,515,284
2025-10-14	11.580	12.100	11.290	11.390	11.119	142,540,524
2025-10-13	10.700	11.400	10.610	11.370	11.099	113,411,200
2025-10-10	11.300	11.460	11.100	11.190	10.924	83,993,508
2025-10-09	11.450	11.490	10.920	11.370	11.099	141,004,106
2025-09-30	11.010	11.630	10.910	11.500	11.226	139,833,401
2025-09-29	10.470	11.150	10.350	11.000	10.738	145,708,002
2025-09-26	10.180	10.740	10.180	10.500	10.250	147,363,841
2025-09-25	10.530	10.640	10.000	10.360	10.113	108,358,099
2025-09-24	10.280	10.540	10.210	10.540	10.289	78,147,877
2025-09-23	10.270	10.380	10.050	10.340	10.094	91,847,318
2025-09-22	10.570	10.620	10.260	10.320	10.074	81,233,548
2025-09-19	9.860	10.580	9.830	10.520	10.270	163,188,941
2025-09-18	9.970	10.050	9.810	9.930	9.694	73,790,317
2025-09-17	9.740	10.120	9.740	10.030	9.791	98,285,212
2025-09-16	9.760	9.950	9.650	9.770	9.537	53,290,213
2025-09-15	9.680	9.850	9.610	9.760	9.528	76,925,042
2025-09-12	9.860	9.920	9.670	9.700	9.469	71,514,574
2025-09-11	9.860	9.930	9.700	9.860	9.625	87,544,014
2025-09-10	10.050	10.070	9.820	9.870	9.635	68,919,671
2025-09-09	9.890	10.250	9.870	10.080	9.840	110,081,146
2025-09-08	9.860	9.980	9.830	9.940	9.703	83,718,102
2025-09-05	9.850	10.120	9.750	9.860	9.625	93,336,210
2025-09-04	10.020	10.080	9.740	9.880	9.645	115,774,109
2025-09-03	10.110	10.360	9.860	9.980	9.742	171,183,446
2025-09-02	9.890	9.920	9.570	9.660	9.430	86,592,704
2025-09-01	9.550	9.950	9.490	9.890	9.655	125,599,277
2025-08-29	9.600	9.720	9.430	9.560	9.332	125,918,469
2025-08-28	9.160	9.610	9.130	9.600	9.371	158,045,378
2025-08-27	9.210	9.400	9.120	9.190	8.971	93,428,563
2025-08-26	9.050	9.250	8.930	9.240	9.020	94,643,275
2025-08-25	8.940	9.130	8.900	9.080	8.864	98,217,401
2025-08-22	8.920	9.020	8.880	8.940	8.727	80,222,918
2025-08-21	8.730	8.960	8.680	8.920	8.708	135,066,074
2025-08-20	8.510	8.670	8.450	8.670	8.464	83,575,841
2025-08-19	8.650	8.660	8.500	8.540	8.337	78,240,377
2025-08-18	8.770	8.780	8.470	8.670	8.464	166,871,795
2025-08-15	8.680	8.840	8.640	8.780	8.571	74,011,354
2025-08-14	8.850	8.970	8.700	8.710	8.503	78,409,668
2025-08-13	8.800	8.950	8.780	8.890	8.678	88,052,035
2025-08-12	8.830	8.870	8.730	8.790	8.581	64,850,900
2025-08-11	8.960	9.020	8.820	8.840	8.630	98,785,721
2025-08-08	8.700	9.090	8.640	9.000	8.786	230,696,629
2025-08-07	8.440	8.790	8.320	8.640	8.434	144,652,083
2025-08-06	8.320	8.530	8.290	8.440	8.239	99,201,022
2025-08-05	8.340	8.360	8.280	8.310	8.112	67,413,128
2025-08-04	8.280	8.400	8.230	8.330	8.132	54,208,918
2025-08-01	8.370	8.420	8.260	8.320	8.122	68,162,635
2025-07-31	8.560	8.600	8.340	8.380	8.181	87,472,453
2025-07-30	8.520	8.730	8.510	8.600	8.395	92,462,718
2025-07-29	8.550	8.700	8.460	8.580	8.376	84,630,988
2025-07-28	8.540	8.600	8.430	8.600	8.395	95,651,399
2025-07-25	8.720	8.740	8.480	8.530	8.327	126,226,884

← NewerPage 5 of 21 · 1,218 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.