XCMG Construction Machinery Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	11.030	11.350	10.970	11.220	10.953	84,546,863
2026-01-19	10.970	11.190	10.960	11.040	10.777	73,968,118
2026-01-16	11.200	11.360	10.970	11.060	10.797	97,511,535
2026-01-15	11.010	11.260	11.010	11.120	10.855	72,172,762
2026-01-14	11.400	11.400	10.930	11.060	10.797	132,009,050
2026-01-13	11.670	11.790	11.310	11.330	11.060	116,348,455
2026-01-12	11.820	11.870	11.640	11.680	11.402	83,209,275
2026-01-09	11.790	11.980	11.560	11.800	11.519	94,734,962
2026-01-08	11.680	11.710	11.320	11.380	11.109	78,422,321
2026-01-07	11.750	11.750	11.550	11.730	11.451	62,252,178
2026-01-06	11.520	11.930	11.350	11.760	11.480	77,485,536
2026-01-05	11.570	11.650	11.280	11.540	11.265	82,790,509
2025-12-31	11.330	11.640	11.220	11.580	11.304	73,204,900
2025-12-30	11.170	11.590	11.150	11.330	11.060	79,640,500
2025-12-29	11.230	11.440	11.180	11.260	10.992	57,950,546
2025-12-26	10.700	11.290	10.700	11.240	10.972	89,578,800
2025-12-25	10.800	10.860	10.650	10.690	10.436	45,853,400
2025-12-24	10.760	10.870	10.550	10.840	10.582	68,776,501
2025-12-23	10.920	10.920	10.670	10.850	10.592	83,863,325
2025-12-22	11.240	11.260	10.890	10.920	10.660	78,186,430
2025-12-19	11.030	11.310	11.010	11.220	10.953	61,017,129
2025-12-18	11.050	11.150	10.870	11.000	10.738	41,093,353
2025-12-17	11.000	11.170	10.930	11.090	10.826	47,894,561
2025-12-16	11.200	11.250	10.900	10.990	10.728	68,898,797
2025-12-15	11.250	11.380	11.200	11.250	10.982	48,392,120
2025-12-12	11.140	11.400	11.120	11.310	11.041	105,674,123
2025-12-11	11.240	11.440	11.150	11.150	10.885	59,354,733
2025-12-10	10.880	11.290	10.860	11.240	10.972	78,202,833
2025-12-09	10.940	11.120	10.850	10.890	10.631	44,389,619
2025-12-08	11.080	11.120	10.900	10.990	10.728	66,164,823
2025-12-05	10.690	11.140	10.680	11.080	10.816	96,311,793
2025-12-04	10.540	10.780	10.470	10.730	10.475	61,945,801
2025-12-03	10.570	10.700	10.460	10.500	10.250	66,155,831
2025-12-02	10.150	10.550	10.100	10.520	10.270	109,693,357
2025-12-01	10.300	10.350	9.920	10.170	9.928	120,591,044
2025-11-28	10.270	10.380	10.170	10.320	10.074	48,455,311
2025-11-27	10.550	10.660	10.240	10.260	10.016	84,285,206
2025-11-26	10.300	10.700	10.280	10.530	10.279	101,896,976
2025-11-25	10.130	10.400	10.080	10.300	10.055	61,032,869
2025-11-24	10.150	10.350	10.060	10.130	9.889	61,230,094
2025-11-21	10.210	10.380	10.090	10.120	9.879	55,777,266
2025-11-20	10.170	10.380	10.140	10.280	10.035	59,763,226
2025-11-19	10.100	10.230	10.060	10.150	9.908	66,439,212
2025-11-18	10.060	10.200	9.970	10.110	9.869	56,910,534
2025-11-17	10.130	10.200	9.950	9.980	9.742	66,044,381
2025-11-14	10.270	10.330	10.120	10.140	9.899	57,268,084
2025-11-13	10.380	10.460	10.270	10.320	10.074	49,361,151
2025-11-12	10.370	10.580	10.290	10.380	10.133	46,579,430
2025-11-11	10.430	10.470	10.300	10.390	10.143	52,350,203
2025-11-10	10.690	10.730	10.360	10.450	10.201	78,362,783
2025-11-07	10.820	10.890	10.650	10.730	10.475	56,768,686
2025-11-06	10.810	10.910	10.730	10.840	10.582	61,893,454
2025-11-05	10.670	10.880	10.500	10.790	10.533	65,979,390
2025-11-04	10.600	11.030	10.550	10.750	10.494	116,495,482
2025-11-03	10.620	10.750	10.480	10.630	10.377	80,600,470
2025-10-31	10.500	10.820	10.320	10.640	10.387	165,447,136
2025-10-30	10.400	10.720	10.380	10.500	10.250	121,084,527
2025-10-29	10.230	10.400	10.180	10.350	10.104	95,523,291
2025-10-28	10.510	10.550	10.200	10.230	9.986	274,624,028
2025-10-27	11.420	11.790	10.580	10.660	10.406	351,580,722

← NewerPage 4 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.