XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 7.690 | 7.730 | 7.630 | 7.680 | 7.337 | 33,820,747 |
| 2025-01-21 | 7.730 | 7.770 | 7.590 | 7.740 | 7.394 | 35,192,664 |
| 2025-01-20 | 7.690 | 7.870 | 7.680 | 7.710 | 7.366 | 46,679,352 |
| 2025-01-17 | 7.550 | 7.730 | 7.500 | 7.670 | 7.328 | 46,432,790 |
| 2025-01-16 | 7.650 | 7.690 | 7.510 | 7.580 | 7.242 | 45,211,758 |
| 2025-01-15 | 7.590 | 7.590 | 7.420 | 7.450 | 7.117 | 41,933,959 |
| 2025-01-14 | 7.260 | 7.600 | 7.210 | 7.570 | 7.232 | 76,108,345 |
| 2025-01-13 | 7.250 | 7.420 | 7.180 | 7.240 | 6.917 | 55,775,859 |
| 2025-01-10 | 7.300 | 7.450 | 7.270 | 7.300 | 6.974 | 61,869,428 |
| 2025-01-09 | 7.400 | 7.450 | 7.170 | 7.300 | 6.974 | 81,086,604 |
| 2025-01-08 | 7.420 | 7.480 | 7.130 | 7.430 | 7.098 | 106,367,196 |
| 2025-01-07 | 7.560 | 7.610 | 7.380 | 7.450 | 7.117 | 76,162,612 |
| 2025-01-06 | 7.700 | 7.720 | 7.450 | 7.580 | 7.242 | 85,808,070 |
| 2025-01-03 | 7.700 | 7.900 | 7.670 | 7.690 | 7.347 | 72,975,504 |
| 2025-01-02 | 7.910 | 7.980 | 7.640 | 7.700 | 7.356 | 106,961,469 |
| 2024-12-31 | 7.760 | 8.040 | 7.760 | 7.930 | 7.576 | 102,376,376 |
| 2024-12-30 | 7.650 | 7.870 | 7.630 | 7.790 | 7.442 | 74,941,513 |
| 2024-12-27 | 7.690 | 7.740 | 7.590 | 7.670 | 7.328 | 49,871,021 |
| 2024-12-26 | 7.690 | 7.730 | 7.560 | 7.690 | 7.347 | 59,342,985 |
| 2024-12-25 | 7.690 | 7.740 | 7.630 | 7.700 | 7.356 | 46,578,904 |
| 2024-12-24 | 7.550 | 7.730 | 7.540 | 7.710 | 7.366 | 78,696,597 |
| 2024-12-23 | 7.430 | 7.810 | 7.420 | 7.570 | 7.232 | 139,829,843 |
| 2024-12-20 | 7.870 | 7.930 | 7.380 | 7.440 | 7.108 | 224,822,291 |
| 2024-12-19 | 7.820 | 7.960 | 7.710 | 7.910 | 7.557 | 71,496,106 |
| 2024-12-18 | 8.050 | 8.090 | 7.840 | 7.880 | 7.528 | 74,356,727 |
| 2024-12-17 | 7.910 | 8.150 | 7.880 | 8.050 | 7.691 | 89,129,158 |
| 2024-12-16 | 8.160 | 8.300 | 7.880 | 7.940 | 7.586 | 115,191,594 |
| 2024-12-13 | 8.150 | 8.300 | 8.120 | 8.180 | 7.815 | 135,696,282 |
| 2024-12-12 | 8.180 | 8.210 | 8.030 | 8.200 | 7.834 | 66,671,724 |
| 2024-12-11 | 8.070 | 8.300 | 8.030 | 8.160 | 7.796 | 110,970,828 |
| 2024-12-10 | 8.300 | 8.400 | 8.050 | 8.070 | 7.710 | 98,734,777 |
| 2024-12-09 | 7.960 | 8.140 | 7.920 | 8.070 | 7.710 | 97,671,744 |
| 2024-12-06 | 8.040 | 8.070 | 7.940 | 7.980 | 7.624 | 59,154,458 |
| 2024-12-05 | 8.000 | 8.050 | 7.860 | 8.020 | 7.662 | 67,648,370 |
| 2024-12-04 | 8.100 | 8.160 | 7.990 | 8.040 | 7.681 | 69,520,299 |
| 2024-12-03 | 8.280 | 8.290 | 8.020 | 8.150 | 7.786 | 84,084,203 |
| 2024-12-02 | 8.120 | 8.400 | 8.100 | 8.240 | 7.872 | 107,995,931 |
| 2024-11-29 | 8.070 | 8.200 | 8.040 | 8.090 | 7.729 | 68,339,925 |
| 2024-11-28 | 8.020 | 8.350 | 7.950 | 8.150 | 7.786 | 127,831,598 |
| 2024-11-27 | 7.750 | 8.100 | 7.710 | 8.030 | 7.671 | 124,983,669 |
| 2024-11-26 | 7.780 | 7.910 | 7.660 | 7.750 | 7.404 | 90,150,979 |
| 2024-11-25 | 7.600 | 7.980 | 7.580 | 7.750 | 7.404 | 132,187,110 |
| 2024-11-22 | 7.700 | 7.810 | 7.560 | 7.570 | 7.232 | 69,412,717 |
| 2024-11-21 | 7.750 | 7.780 | 7.650 | 7.690 | 7.347 | 45,879,250 |
| 2024-11-20 | 7.790 | 7.980 | 7.700 | 7.750 | 7.404 | 72,129,734 |
| 2024-11-19 | 7.670 | 7.800 | 7.670 | 7.790 | 7.442 | 48,920,985 |
| 2024-11-18 | 7.720 | 7.870 | 7.640 | 7.670 | 7.328 | 71,262,578 |
| 2024-11-15 | 7.920 | 7.970 | 7.710 | 7.720 | 7.375 | 83,888,827 |
| 2024-11-14 | 8.050 | 8.100 | 7.930 | 7.950 | 7.595 | 67,165,490 |
| 2024-11-13 | 8.050 | 8.160 | 8.020 | 8.060 | 7.700 | 56,084,309 |
| 2024-11-12 | 8.200 | 8.310 | 8.030 | 8.070 | 7.710 | 77,083,358 |
| 2024-11-11 | 8.230 | 8.370 | 8.070 | 8.220 | 7.853 | 84,144,563 |
| 2024-11-08 | 8.450 | 8.500 | 8.150 | 8.190 | 7.824 | 98,150,527 |
| 2024-11-07 | 8.040 | 8.460 | 8.010 | 8.430 | 8.054 | 131,533,799 |
| 2024-11-06 | 8.300 | 8.400 | 8.000 | 8.130 | 7.767 | 125,638,497 |
| 2024-11-05 | 8.200 | 8.360 | 8.030 | 8.310 | 7.939 | 137,083,000 |
| 2024-11-04 | 8.180 | 8.280 | 8.080 | 8.200 | 7.834 | 106,291,681 |
| 2024-11-01 | 7.780 | 8.290 | 7.760 | 8.160 | 7.796 | 206,185,600 |
| 2024-10-31 | 7.580 | 7.890 | 7.530 | 7.770 | 7.423 | 157,805,367 |
| 2024-10-30 | 7.540 | 7.730 | 7.450 | 7.520 | 7.184 | 70,343,690 |
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.