XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 8.710 | 8.930 | 8.580 | 8.770 | 8.561 | 167,203,502 |
| 2025-07-23 | 9.600 | 9.600 | 8.690 | 8.710 | 8.503 | 332,035,264 |
| 2025-07-22 | 8.740 | 9.330 | 8.650 | 9.150 | 8.932 | 262,687,782 |
| 2025-07-21 | 8.610 | 8.850 | 8.380 | 8.740 | 8.532 | 186,020,350 |
| 2025-07-18 | 8.300 | 8.340 | 8.210 | 8.300 | 8.102 | 41,309,173 |
| 2025-07-17 | 8.130 | 8.350 | 8.120 | 8.300 | 8.102 | 95,811,006 |
| 2025-07-16 | 8.140 | 8.190 | 7.960 | 8.160 | 7.966 | 66,238,883 |
| 2025-07-15 | 8.210 | 8.260 | 8.050 | 8.120 | 7.927 | 67,708,740 |
| 2025-07-14 | 8.270 | 8.300 | 8.150 | 8.210 | 8.015 | 44,099,427 |
| 2025-07-11 | 8.280 | 8.310 | 8.240 | 8.280 | 8.083 | 49,559,229 |
| 2025-07-10 | 8.210 | 8.320 | 8.200 | 8.280 | 8.083 | 53,976,605 |
| 2025-07-09 | 8.300 | 8.310 | 8.190 | 8.240 | 8.044 | 60,292,431 |
| 2025-07-08 | 8.220 | 8.490 | 8.210 | 8.430 | 8.054 | 128,788,571 |
| 2025-07-07 | 8.080 | 8.280 | 8.010 | 8.220 | 7.853 | 91,361,618 |
| 2025-07-04 | 8.030 | 8.160 | 7.980 | 8.070 | 7.710 | 48,821,494 |
| 2025-07-03 | 8.100 | 8.110 | 7.980 | 8.030 | 7.671 | 60,621,445 |
| 2025-07-02 | 7.850 | 8.200 | 7.820 | 8.100 | 7.738 | 129,745,743 |
| 2025-07-01 | 7.770 | 7.850 | 7.750 | 7.820 | 7.471 | 63,844,771 |
| 2025-06-30 | 7.830 | 7.860 | 7.730 | 7.770 | 7.423 | 69,865,270 |
| 2025-06-27 | 7.790 | 7.860 | 7.760 | 7.820 | 7.471 | 44,618,802 |
| 2025-06-26 | 7.850 | 7.880 | 7.790 | 7.790 | 7.442 | 43,252,215 |
| 2025-06-25 | 7.760 | 7.840 | 7.740 | 7.840 | 7.490 | 50,946,188 |
| 2025-06-24 | 7.670 | 7.810 | 7.670 | 7.750 | 7.404 | 59,019,292 |
| 2025-06-23 | 7.630 | 7.710 | 7.570 | 7.660 | 7.318 | 60,214,340 |
| 2025-06-20 | 7.680 | 7.770 | 7.650 | 7.680 | 7.337 | 44,775,372 |
| 2025-06-19 | 7.930 | 7.940 | 7.660 | 7.740 | 7.394 | 89,470,873 |
| 2025-06-18 | 7.870 | 7.990 | 7.840 | 7.910 | 7.557 | 73,105,003 |
| 2025-06-17 | 7.800 | 7.940 | 7.770 | 7.850 | 7.500 | 75,685,100 |
| 2025-06-16 | 7.890 | 7.920 | 7.760 | 7.780 | 7.433 | 107,788,536 |
| 2025-06-13 | 7.920 | 8.070 | 7.870 | 7.980 | 7.624 | 77,398,198 |
| 2025-06-12 | 7.900 | 8.030 | 7.850 | 7.930 | 7.576 | 61,110,521 |
| 2025-06-11 | 7.910 | 7.940 | 7.780 | 7.900 | 7.547 | 51,914,295 |
| 2025-06-10 | 7.990 | 8.100 | 7.860 | 7.910 | 7.557 | 80,031,391 |
| 2025-06-09 | 8.020 | 8.020 | 7.920 | 8.000 | 7.643 | 68,729,169 |
| 2025-06-06 | 7.950 | 8.080 | 7.900 | 8.020 | 7.662 | 58,505,097 |
| 2025-06-05 | 7.980 | 8.020 | 7.890 | 7.940 | 7.586 | 47,375,170 |
| 2025-06-04 | 8.050 | 8.070 | 7.940 | 7.970 | 7.614 | 70,641,818 |
| 2025-06-03 | 8.210 | 8.240 | 7.970 | 8.050 | 7.691 | 105,595,910 |
| 2025-05-30 | 8.350 | 8.400 | 8.220 | 8.240 | 7.872 | 39,300,922 |
| 2025-05-29 | 8.160 | 8.460 | 8.140 | 8.270 | 7.901 | 98,855,654 |
| 2025-05-28 | 8.100 | 8.170 | 8.080 | 8.140 | 7.777 | 45,242,697 |
| 2025-05-27 | 8.320 | 8.340 | 8.040 | 8.080 | 7.719 | 92,881,707 |
| 2025-05-26 | 8.250 | 8.410 | 8.250 | 8.330 | 7.958 | 64,894,262 |
| 2025-05-23 | 8.430 | 8.460 | 8.310 | 8.310 | 7.939 | 48,328,905 |
| 2025-05-22 | 8.440 | 8.480 | 8.390 | 8.470 | 8.092 | 32,787,800 |
| 2025-05-21 | 8.440 | 8.540 | 8.420 | 8.450 | 8.073 | 37,458,340 |
| 2025-05-20 | 8.540 | 8.560 | 8.410 | 8.450 | 8.073 | 52,590,239 |
| 2025-05-19 | 8.470 | 8.590 | 8.440 | 8.540 | 8.159 | 54,126,400 |
| 2025-05-16 | 8.410 | 8.550 | 8.370 | 8.470 | 8.092 | 61,324,009 |
| 2025-05-15 | 8.720 | 8.720 | 8.250 | 8.460 | 8.082 | 163,278,840 |
| 2025-05-14 | 9.070 | 9.090 | 8.670 | 8.730 | 8.340 | 125,925,246 |
| 2025-05-13 | 9.090 | 9.140 | 9.000 | 9.080 | 8.675 | 54,093,568 |
| 2025-05-12 | 8.950 | 9.080 | 8.830 | 9.020 | 8.617 | 69,820,580 |
| 2025-05-09 | 8.830 | 8.990 | 8.820 | 8.910 | 8.512 | 63,463,987 |
| 2025-05-08 | 9.060 | 9.080 | 8.710 | 8.890 | 8.493 | 99,099,030 |
| 2025-05-07 | 9.110 | 9.180 | 8.980 | 9.060 | 8.655 | 59,413,581 |
| 2025-05-06 | 8.850 | 9.080 | 8.750 | 9.070 | 8.665 | 75,748,660 |
| 2025-04-30 | 8.980 | 9.050 | 8.790 | 8.810 | 8.417 | 71,802,713 |
| 2025-04-29 | 8.950 | 9.060 | 8.910 | 8.990 | 8.589 | 53,388,496 |
| 2025-04-28 | 8.990 | 9.060 | 8.870 | 8.960 | 8.560 | 50,965,483 |
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.