XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.030 | 7.090 | 6.900 | 6.920 | 6.920 | 84,674,361 |
| 2026-10-21 | 7.090 | 7.200 | 6.960 | 7.020 | 7.020 | 71,983,877 |
| 2026-10-20 | 7.160 | 7.270 | 7.120 | 7.220 | 7.220 | 68,019,322 |
| 2026-10-19 | 6.820 | 7.200 | 6.810 | 7.180 | 7.180 | 140,896,808 |
| 2026-10-16 | 7.090 | 7.110 | 6.830 | 6.910 | 6.910 | 134,634,213 |
| 2026-10-15 | 7.200 | 7.240 | 6.980 | 7.030 | 7.030 | 111,451,406 |
| 2026-10-14 | 7.290 | 7.440 | 7.240 | 7.270 | 7.270 | 92,224,227 |
| 2026-10-13 | 7.300 | 7.430 | 7.260 | 7.330 | 7.330 | 109,364,555 |
| 2026-10-12 | 7.160 | 7.380 | 7.150 | 7.370 | 7.370 | 139,937,516 |
| 2026-10-09 | 7.160 | 7.250 | 7.100 | 7.150 | 7.150 | 72,652,805 |
| 2026-10-08 | 7.150 | 7.260 | 7.110 | 7.180 | 7.180 | 77,372,508 |
| 2026-09-30 | 7.050 | 7.240 | 7.000 | 7.200 | 7.200 | 108,267,930 |
| 2026-09-29 | 7.040 | 7.080 | 6.970 | 7.050 | 7.050 | 100,855,055 |
| 2026-09-28 | 7.160 | 7.160 | 7.030 | 7.060 | 7.060 | 72,914,797 |
| 2026-09-24 | 7.210 | 7.290 | 7.150 | 7.170 | 7.170 | 91,719,344 |
| 2026-09-23 | 7.270 | 7.340 | 7.210 | 7.230 | 7.230 | 105,022,305 |
| 2026-09-22 | 7.410 | 7.420 | 7.290 | 7.300 | 7.300 | 126,786,016 |
Page 1 of 1 · 17 trading days
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.