XCMG Construction Machinery Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-21 | 7.420 | 7.450 | 7.330 | 7.390 | 7.390 | 121,687,492 |
| 2026-09-18 | 7.560 | 7.590 | 7.410 | 7.450 | 7.450 | 118,505,648 |
| 2026-09-17 | 7.530 | 7.680 | 7.450 | 7.540 | 7.540 | 108,044,898 |
| 2026-09-16 | 7.780 | 7.820 | 7.210 | 7.580 | 7.580 | 251,557,344 |
| 2026-09-15 | 8.070 | 8.110 | 7.780 | 7.810 | 7.810 | 115,617,180 |
| 2026-09-14 | 8.000 | 8.140 | 7.970 | 8.100 | 8.100 | 51,569,664 |
| 2026-09-11 | 8.150 | 8.180 | 8.020 | 8.060 | 8.060 | 69,197,766 |
| 2026-09-10 | 8.320 | 8.360 | 8.180 | 8.240 | 8.240 | 61,076,797 |
| 2026-09-09 | 8.370 | 8.390 | 8.230 | 8.380 | 8.380 | 77,167,547 |
| 2026-09-08 | 8.450 | 8.570 | 8.300 | 8.330 | 8.330 | 138,463,469 |
| 2026-09-07 | 8.190 | 8.410 | 8.090 | 8.310 | 8.310 | 168,426,000 |
| 2026-09-04 | 7.980 | 8.230 | 7.940 | 8.140 | 8.140 | 176,703,375 |
| 2026-09-03 | 8.000 | 8.050 | 7.930 | 7.930 | 7.930 | 95,008,891 |
| 2026-09-02 | 8.100 | 8.160 | 7.890 | 7.970 | 7.970 | 153,557,328 |
| 2026-09-01 | 8.000 | 8.330 | 8.000 | 8.240 | 8.240 | 287,679,688 |
| 2026-08-31 | 7.950 | 8.050 | 7.770 | 7.890 | 7.890 | 171,147,266 |
| 2026-08-28 | 7.960 | 7.970 | 7.820 | 7.950 | 7.950 | 151,532,656 |
| 2026-08-27 | 7.960 | 8.030 | 7.890 | 8.010 | 8.010 | 81,124,750 |
| 2026-08-26 | 8.030 | 8.120 | 7.980 | 8.000 | 8.000 | 78,392,039 |
| 2026-08-25 | 7.930 | 8.030 | 7.920 | 8.020 | 8.020 | 52,667,504 |
| 2026-08-24 | 8.000 | 8.040 | 7.920 | 7.940 | 7.940 | 89,613,047 |
| 2026-08-21 | 8.080 | 8.100 | 7.970 | 8.010 | 8.010 | 68,829,188 |
| 2026-08-20 | 8.060 | 8.200 | 8.040 | 8.110 | 8.110 | 79,324,930 |
| 2026-08-19 | 7.990 | 8.110 | 7.920 | 8.060 | 8.060 | 105,525,531 |
| 2026-08-18 | 7.940 | 8.060 | 7.860 | 8.040 | 8.040 | 109,588,797 |
| 2026-08-17 | 8.000 | 8.020 | 7.820 | 7.960 | 7.960 | 114,241,188 |
| 2026-08-14 | 8.030 | 8.050 | 7.900 | 7.990 | 7.990 | 105,684,203 |
| 2026-08-13 | 8.200 | 8.250 | 8.050 | 8.060 | 8.060 | 112,551,219 |
| 2026-08-12 | 8.110 | 8.260 | 8.020 | 8.250 | 8.250 | 109,635,180 |
| 2026-08-11 | 8.340 | 8.370 | 8.110 | 8.130 | 8.130 | 124,609,266 |
| 2026-08-10 | 8.280 | 8.500 | 8.250 | 8.350 | 8.350 | 129,858,930 |
| 2026-08-07 | 8.370 | 8.430 | 8.260 | 8.300 | 8.300 | 99,568,133 |
| 2026-08-06 | 8.370 | 8.520 | 8.340 | 8.420 | 8.420 | 89,639,461 |
| 2026-08-05 | 8.400 | 8.460 | 8.360 | 8.410 | 8.410 | 116,873,859 |
| 2026-08-04 | 8.740 | 8.750 | 8.380 | 8.440 | 8.440 | 178,310,062 |
| 2026-08-03 | 8.940 | 8.970 | 8.670 | 8.740 | 8.740 | 118,661,305 |
| 2026-07-31 | 9.080 | 9.140 | 8.800 | 8.960 | 8.960 | 175,666,969 |
| 2026-07-30 | 8.960 | 9.350 | 8.870 | 9.190 | 9.190 | 148,956,938 |
| 2026-07-29 | 8.760 | 9.090 | 8.720 | 9.000 | 9.000 | 147,928,656 |
| 2026-07-28 | 8.720 | 8.930 | 8.660 | 8.760 | 8.760 | 92,309,516 |
| 2026-07-27 | 8.890 | 8.970 | 8.720 | 8.800 | 8.800 | 90,160,766 |
| 2026-07-24 | 9.040 | 9.090 | 8.830 | 8.890 | 8.890 | 80,448,234 |
| 2026-07-23 | 8.730 | 9.200 | 8.610 | 9.140 | 9.140 | 125,316,703 |
| 2026-07-22 | 8.850 | 8.970 | 8.690 | 8.780 | 8.780 | 95,885,297 |
Page 1 of 3 · 121 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.