XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 7.540 | 7.730 | 7.450 | 7.520 | 7.184 | 70,343,690 |
| 2024-10-29 | 7.680 | 7.690 | 7.510 | 7.540 | 7.203 | 66,975,001 |
| 2024-10-28 | 7.600 | 7.760 | 7.510 | 7.650 | 7.308 | 65,584,215 |
| 2024-10-25 | 7.660 | 7.680 | 7.550 | 7.630 | 7.289 | 60,858,826 |
| 2024-10-24 | 7.590 | 7.690 | 7.530 | 7.640 | 7.299 | 57,457,801 |
| 2024-10-23 | 7.770 | 7.820 | 7.540 | 7.630 | 7.289 | 136,469,614 |
| 2024-10-22 | 7.650 | 7.840 | 7.550 | 7.770 | 7.423 | 100,610,244 |
| 2024-10-21 | 7.840 | 7.890 | 7.540 | 7.640 | 7.299 | 150,997,718 |
| 2024-10-18 | 7.520 | 7.950 | 7.510 | 7.840 | 7.490 | 116,137,572 |
| 2024-10-17 | 7.770 | 7.950 | 7.630 | 7.650 | 7.308 | 124,734,579 |
| 2024-10-16 | 7.590 | 7.870 | 7.560 | 7.670 | 7.328 | 126,091,878 |
| 2024-10-15 | 7.920 | 7.930 | 7.640 | 7.640 | 7.299 | 98,847,834 |
| 2024-10-14 | 7.470 | 7.950 | 7.470 | 7.920 | 7.566 | 181,658,395 |
| 2024-10-11 | 7.600 | 7.710 | 7.400 | 7.470 | 7.136 | 88,872,742 |
| 2024-10-10 | 7.570 | 8.050 | 7.550 | 7.770 | 7.423 | 158,595,531 |
| 2024-10-09 | 7.690 | 7.950 | 7.410 | 7.570 | 7.232 | 207,574,581 |
| 2024-10-08 | 8.490 | 8.540 | 7.610 | 7.850 | 7.500 | 304,865,232 |
| 2024-09-30 | 7.560 | 7.900 | 7.340 | 7.770 | 7.423 | 225,333,211 |
| 2024-09-27 | 7.380 | 7.520 | 7.260 | 7.410 | 7.079 | 121,273,587 |
| 2024-09-26 | 6.900 | 7.260 | 6.850 | 7.250 | 6.926 | 143,154,141 |
| 2024-09-25 | 6.950 | 7.180 | 6.840 | 6.910 | 6.601 | 106,908,727 |
| 2024-09-24 | 6.640 | 6.950 | 6.580 | 6.900 | 6.592 | 128,044,327 |
| 2024-09-23 | 6.500 | 6.670 | 6.500 | 6.600 | 6.305 | 60,038,001 |
| 2024-09-20 | 6.550 | 6.570 | 6.420 | 6.550 | 6.258 | 79,575,592 |
| 2024-09-19 | 6.270 | 6.580 | 6.200 | 6.550 | 6.258 | 132,741,827 |
| 2024-09-18 | 6.090 | 6.270 | 6.020 | 6.250 | 5.971 | 67,421,695 |
| 2024-09-13 | 6.120 | 6.160 | 6.050 | 6.070 | 5.799 | 41,915,353 |
| 2024-09-12 | 6.150 | 6.270 | 6.100 | 6.110 | 5.837 | 45,944,850 |
| 2024-09-11 | 6.050 | 6.200 | 5.980 | 6.150 | 5.875 | 62,899,835 |
| 2024-09-10 | 6.020 | 6.150 | 6.000 | 6.070 | 5.799 | 59,136,131 |
| 2024-09-09 | 6.160 | 6.190 | 5.950 | 6.000 | 5.732 | 86,637,610 |
| 2024-09-06 | 6.260 | 6.300 | 6.180 | 6.200 | 5.923 | 42,607,230 |
| 2024-09-05 | 6.290 | 6.360 | 6.200 | 6.290 | 6.009 | 47,267,462 |
| 2024-09-04 | 6.310 | 6.320 | 6.160 | 6.300 | 6.019 | 56,848,558 |
| 2024-09-03 | 6.350 | 6.370 | 6.260 | 6.320 | 6.038 | 64,566,337 |
| 2024-09-02 | 6.360 | 6.490 | 6.240 | 6.370 | 6.086 | 81,914,751 |
| 2024-08-30 | 6.210 | 6.510 | 6.060 | 6.360 | 6.076 | 181,987,454 |
| 2024-08-29 | 6.610 | 6.610 | 6.160 | 6.290 | 6.009 | 201,744,903 |
| 2024-08-28 | 6.660 | 6.760 | 6.560 | 6.680 | 6.382 | 48,012,278 |
| 2024-08-27 | 6.730 | 6.770 | 6.600 | 6.690 | 6.391 | 46,976,598 |
| 2024-08-26 | 6.670 | 6.800 | 6.550 | 6.750 | 6.449 | 62,623,794 |
| 2024-08-23 | 6.510 | 6.680 | 6.480 | 6.660 | 6.363 | 55,470,020 |
| 2024-08-22 | 6.540 | 6.550 | 6.410 | 6.520 | 6.229 | 48,323,430 |
| 2024-08-21 | 6.620 | 6.720 | 6.500 | 6.530 | 6.238 | 44,000,979 |
| 2024-08-20 | 6.710 | 6.720 | 6.580 | 6.650 | 6.353 | 50,498,221 |
| 2024-08-19 | 6.540 | 6.770 | 6.530 | 6.700 | 6.401 | 71,351,425 |
| 2024-08-16 | 6.560 | 6.620 | 6.490 | 6.550 | 6.258 | 39,644,000 |
| 2024-08-15 | 6.430 | 6.580 | 6.360 | 6.520 | 6.229 | 46,138,900 |
| 2024-08-14 | 6.480 | 6.480 | 6.360 | 6.370 | 6.086 | 28,421,807 |
| 2024-08-13 | 6.510 | 6.570 | 6.410 | 6.480 | 6.191 | 29,915,800 |
| 2024-08-12 | 6.500 | 6.610 | 6.460 | 6.510 | 6.219 | 30,324,803 |
| 2024-08-09 | 6.580 | 6.720 | 6.510 | 6.520 | 6.229 | 42,387,608 |
| 2024-08-08 | 6.550 | 6.640 | 6.480 | 6.580 | 6.286 | 45,048,700 |
| 2024-08-07 | 6.450 | 6.680 | 6.450 | 6.570 | 6.277 | 77,338,926 |
| 2024-08-06 | 6.350 | 6.490 | 6.350 | 6.480 | 6.191 | 57,917,553 |
| 2024-08-05 | 6.320 | 6.470 | 6.210 | 6.350 | 6.067 | 61,475,366 |
| 2024-08-02 | 6.320 | 6.410 | 6.300 | 6.370 | 6.086 | 58,277,068 |
| 2024-08-01 | 6.650 | 6.660 | 6.380 | 6.410 | 6.124 | 69,355,479 |
| 2024-07-31 | 6.290 | 6.570 | 6.230 | 6.550 | 6.258 | 93,409,130 |
| 2024-07-30 | 6.230 | 6.350 | 6.150 | 6.330 | 6.047 | 72,850,130 |
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.