XCMG Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	10.000	10.060	9.750	9.800	9.567	101,679,170
2026-04-22	10.050	10.060	9.870	9.970	9.733	105,158,830
2026-04-21	9.970	10.140	9.880	10.100	9.860	104,509,173
2026-04-20	9.890	9.960	9.450	9.930	9.694	248,584,558
2026-04-17	10.170	10.170	9.890	9.950	9.713	143,498,219
2026-04-16	10.500	10.650	10.060	10.200	9.957	170,427,016
2026-04-15	10.570	10.720	10.480	10.530	10.279	87,867,927
2026-04-14	10.520	10.570	10.300	10.410	10.162	79,500,223
2026-04-13	10.470	10.590	10.320	10.380	10.133	102,277,458
2026-04-10	10.710	10.790	10.580	10.610	10.357	79,111,848
2026-04-09	10.810	10.810	10.560	10.600	10.348	69,902,307
2026-04-08	10.330	10.930	10.330	10.860	10.601	158,598,104
2026-04-07	10.220	10.250	9.880	9.990	9.752	72,276,273
2026-04-03	10.300	10.380	10.160	10.200	9.957	32,254,451
2026-04-02	10.480	10.480	10.150	10.300	10.055	82,734,518
2026-04-01	10.310	10.550	10.250	10.520	10.270	104,415,663
2026-03-31	9.960	10.280	9.940	10.080	9.840	97,299,104
2026-03-30	10.150	10.150	9.780	9.930	9.694	140,963,388
2026-03-27	10.180	10.430	10.080	10.320	10.074	66,219,370
2026-03-26	10.590	10.590	10.220	10.280	10.035	56,311,258
2026-03-25	10.610	10.710	10.470	10.560	10.309	84,090,939
2026-03-24	10.210	10.400	10.190	10.330	10.084	83,804,765
2026-03-23	10.200	10.340	9.990	10.060	9.821	114,206,601
2026-03-20	10.380	10.640	10.330	10.410	10.162	110,126,532
2026-03-19	10.580	10.590	10.200	10.250	10.006	107,086,571
2026-03-18	10.840	10.860	10.400	10.750	10.494	118,008,378
2026-03-17	11.050	11.170	10.790	10.800	10.543	76,811,440
2026-03-16	11.310	11.350	10.930	10.980	10.719	105,803,747
2026-03-13	11.600	11.610	11.290	11.310	11.041	98,287,064
2026-03-12	12.180	12.270	11.250	11.470	11.197	265,012,621
2026-03-11	12.380	12.430	12.030	12.300	12.007	86,276,675
2026-03-10	11.960	12.490	11.950	12.380	12.085	95,646,328
2026-03-09	12.070	12.070	11.550	11.780	11.500	116,595,994
2026-03-06	12.120	12.380	11.880	12.290	11.997	79,359,330
2026-03-05	12.220	12.330	12.020	12.120	11.831	99,770,568
2026-03-04	11.860	12.100	11.750	11.990	11.705	101,588,532
2026-03-03	12.130	12.240	11.860	11.980	11.695	104,499,604
2026-03-02	12.090	12.450	11.980	12.140	11.851	92,520,926
2026-02-27	12.340	12.420	12.050	12.260	11.968	84,344,512
2026-02-26	12.590	12.700	12.270	12.360	12.066	102,414,921
2026-02-25	12.780	12.900	12.550	12.600	12.300	108,521,185
2026-02-24	11.900	12.830	11.850	12.660	12.359	150,848,455
2026-02-13	12.090	12.090	11.770	11.790	11.509	83,641,202
2026-02-12	12.200	12.320	11.920	12.170	11.880	95,999,561
2026-02-11	11.980	12.240	11.950	12.100	11.812	82,775,373
2026-02-10	11.860	11.990	11.660	11.950	11.666	86,959,181
2026-02-09	11.660	12.150	11.650	11.860	11.578	114,413,314
2026-02-06	11.640	11.650	11.400	11.450	11.177	74,009,124
2026-02-05	11.650	11.740	11.570	11.650	11.373	97,961,390
2026-02-04	11.420	11.730	11.310	11.660	11.382	130,019,581
2026-02-03	10.690	11.350	10.600	11.300	11.031	180,920,888
2026-02-02	10.730	10.840	10.440	10.540	10.289	116,911,006
2026-01-30	10.850	10.920	10.570	10.740	10.484	94,670,545
2026-01-29	10.730	10.900	10.530	10.760	10.504	134,591,365
2026-01-28	10.850	10.900	10.560	10.700	10.445	185,947,876
2026-01-27	10.960	11.250	10.830	10.850	10.592	140,824,910
2026-01-26	10.960	11.280	10.900	10.950	10.689	169,434,197
2026-01-23	10.930	11.480	10.860	10.910	10.650	225,806,827
2026-01-22	11.030	11.070	10.840	10.860	10.601	89,645,854
2026-01-21	11.200	11.210	10.700	11.030	10.767	146,660,871

← NewerPage 3 of 5 · 243 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.